UK markets close in 4 hours 56 minutes

R8 Capital Investments plc (MODE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2500-0.0250 (-1.10%)
As of 02:46PM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.02250.02250.02250.02250.0225-
15 Mar 20240.02250.02250.02250.02250.0225-
14 Mar 20240.02250.02250.02250.02250.0225-
13 Mar 20240.02250.02250.02250.02250.0225-
12 Mar 20240.02250.02250.02250.02250.0225-
11 Mar 20240.02250.02250.02250.02250.0225-
08 Mar 20240.02250.02250.02250.02250.0225-
07 Mar 20240.02250.02250.02250.02250.0225-
06 Mar 20240.02250.02250.02250.02250.0225-
05 Mar 20240.02250.02250.02250.02250.0225-
04 Mar 20240.02250.02250.02250.02250.0225-
01 Mar 20240.02250.02250.02250.02250.0225-
29 Feb 20240.02250.02250.02250.02250.0225-
28 Feb 20240.02250.02250.02250.02250.0225-
27 Feb 20240.02250.02250.02250.02250.0225-
26 Feb 20240.02250.02250.02250.02250.0225-
23 Feb 20240.02250.02250.02250.02250.0225-
22 Feb 20240.02250.02250.02250.02250.0225-
21 Feb 20240.02250.02250.02250.02250.0225-
20 Feb 20240.02250.02250.02250.02250.0225-
19 Feb 20240.02250.02250.02250.02250.0225-
16 Feb 20240.02250.02250.02250.02250.0225-
15 Feb 20240.02250.02250.02250.02250.0225-
14 Feb 20240.02250.02250.02250.02250.0225-
13 Feb 20240.02250.02250.02250.02250.0225-
12 Feb 20240.02250.02250.02250.02250.0225-
09 Feb 20240.02250.02250.02250.02250.0225-
08 Feb 20240.02250.02250.02250.02250.0225-
07 Feb 20240.02250.02250.02250.02250.0225-
06 Feb 20240.02250.02250.02250.02250.0225-
05 Feb 20240.02250.02250.02250.02250.0225-
02 Feb 20240.02250.02250.02250.02250.0225-
01 Feb 20240.02250.02250.02250.02250.0225-
31 Jan 20240.02250.02250.02250.02250.0225-
30 Jan 20240.02250.02250.02250.02250.0225-
29 Jan 20240.02250.02250.02250.02250.0225-
26 Jan 20240.02250.02250.02250.02250.0225-
25 Jan 20240.02250.02250.02250.02250.0225-
24 Jan 20240.02250.02250.02250.02250.0225-
23 Jan 20240.02250.02250.02250.02250.0225-
22 Jan 20240.02250.02250.02250.02250.0225-
19 Jan 20240.02250.02250.02250.02250.0225-
18 Jan 20240.02250.02250.02250.02250.0225-
17 Jan 20240.02250.02250.02250.02250.0225-
16 Jan 20240.02250.02250.02250.02250.0225-
15 Jan 20240.02250.02250.02250.02250.0225-
12 Jan 20240.02250.02250.02250.02250.0225-
11 Jan 20240.02250.02250.02250.02250.0225-
10 Jan 20240.02250.02250.02250.02250.0225-
09 Jan 20240.02250.02250.02250.02250.0225-
08 Jan 20240.02250.02250.02250.02250.0225-
05 Jan 20240.02250.02250.02250.02250.0225-
04 Jan 20240.02250.02250.02250.02250.0225-
03 Jan 20240.02250.02250.02250.02250.0225-
02 Jan 20240.02250.02250.02250.02250.0225-
29 Dec 20230.02250.02250.02250.02250.0225-
28 Dec 20230.02250.02250.02250.02250.0225-
27 Dec 20230.02250.02250.02250.02250.0225-
22 Dec 20230.02250.02250.02250.02250.0225-
21 Dec 20230.02250.02250.02250.02250.0225-
20 Dec 20230.02250.02250.02250.02250.0225-
19 Dec 20230.02250.02250.02250.02250.0225-
18 Dec 20230.02250.02250.02250.02250.0225-
15 Dec 20230.02250.02250.02250.02250.0225-
14 Dec 20230.02250.02250.02250.02250.0225-
13 Dec 20230.02250.02250.02250.02250.0225-
12 Dec 20230.02250.02250.02250.02250.0225-
11 Dec 20230.02250.02250.02250.02250.0225-
08 Dec 20230.02250.02250.02250.02250.0225-
07 Dec 20230.02250.02250.02250.02250.0225-
06 Dec 20230.02250.02250.02250.02250.0225-
05 Dec 20230.02250.02250.02250.02250.0225-
04 Dec 20230.02250.02250.02250.02250.0225-
01 Dec 20230.02250.02250.02250.02250.0225-
30 Nov 20230.02250.02250.02250.02250.0225-
29 Nov 20230.02250.02250.02250.02250.0225-
28 Nov 20230.02250.02250.02250.02250.0225-
27 Nov 20230.02250.02250.02250.02250.0225-
24 Nov 20230.02250.02250.02250.02250.0225-
23 Nov 20230.02250.02250.02250.02250.0225-
22 Nov 20230.02250.02250.02250.02250.0225-
21 Nov 20230.02250.02250.02250.02250.0225-
20 Nov 20230.02250.02250.02250.02250.0225-
17 Nov 20230.02250.02250.02250.02250.0225-
16 Nov 20230.02250.02250.02250.02250.0225-
15 Nov 20230.02250.02250.02250.02250.0225-
14 Nov 20230.02250.02250.02250.02250.0225-
13 Nov 20230.02250.02250.02250.02250.0225-
10 Nov 20230.02250.02250.02250.02250.0225-
09 Nov 20230.02250.02250.02250.02250.0225-
08 Nov 20230.02250.02250.02250.02250.0225-
07 Nov 20230.02250.02250.02250.02250.0225-
06 Nov 20230.02250.02250.02250.02250.0225-
03 Nov 20230.02250.02250.02250.02250.0225-
02 Nov 20230.02250.02250.02250.02250.0225-
01 Nov 20230.02250.02250.02250.02250.0225-
31 Oct 20230.02250.02250.02250.02250.0225-
30 Oct 20230.02250.02250.02250.02250.0225-
27 Oct 20230.02250.02250.02250.02250.0225-
26 Oct 20230.02250.02250.02250.02250.0225-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...