R8 Capital Investments (MODE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. R8 Capital Investments

Date Open High Low Close* Volume
03/04/2025 0.85p 0.87p 0.81p 0.85p 274932
02/04/2025 0.85p 0.87p 0.85p 0.85p 169640
01/04/2025 0.85p 0.87p 0.81p 0.85p 169987
31/03/2025 0.83p 0.85p 0.82p 0.85p 282822
28/03/2025 0.83p 0.85p 0.80p 0.83p 624743
27/03/2025 0.88p 0.88p 0.80p 0.83p 519867
26/03/2025 0.95p 1.00p 0.85p 0.93p 194162
25/03/2025 0.95p 1.00p 0.88p 0.95p 91934
24/03/2025 1.03p 1.05p 0.90p 0.95p 323760
21/03/2025 1.03p 1.05p 1.01p 1.03p 6473
20/03/2025 1.25p 1.25p 1.00p 1.03p 320199
19/03/2025 1.25p 1.25p 1.20p 1.25p 153041
18/03/2025 1.25p 1.27p 1.20p 1.25p 26341
17/03/2025 1.25p 1.25p 1.20p 1.25p 5705
14/03/2025 1.25p 1.30p 1.20p 1.25p 66382
13/03/2025 1.25p 1.27p 1.20p 1.25p 29657
12/03/2025 1.25p 1.27p 1.20p 1.25p 31898
11/03/2025 1.25p 1.29p 1.20p 1.25p 51841
10/03/2025 1.25p 1.30p 1.20p 1.25p 668601
07/03/2025 1.30p 1.30p 1.20p 1.25p 40841
06/03/2025 1.30p 1.30p 1.20p 1.30p 7694
05/03/2025 1.30p 1.39p 1.20p 1.30p 29721
04/03/2025 1.30p 1.30p 1.11p 1.30p 83618
03/03/2025 1.35p 1.40p 1.14p 1.30p 125665
28/02/2025 1.40p 1.40p 1.30p 1.35p 99269
27/02/2025 1.40p 1.40p 1.32p 1.40p 2168
26/02/2025 1.40p 1.42p 1.30p 1.40p 114628
25/02/2025 1.25p 1.44p 1.25p 1.40p 737322
24/02/2025 1.30p 1.30p 1.20p 1.25p 27987
21/02/2025 1.30p 1.33p 1.20p 1.30p 146762
20/02/2025 1.30p 1.40p 1.20p 1.30p 308648
19/02/2025 1.35p 1.40p 1.20p 1.30p 223262
18/02/2025 1.40p 1.50p 1.30p 1.35p 51071
17/02/2025 1.40p 1.49p 1.30p 1.40p 7554
14/02/2025 1.40p 1.47p 1.34p 1.40p 278770
13/02/2025 1.45p 1.50p 1.40p 1.40p 313914
12/02/2025 1.45p 1.50p 1.43p 1.45p 130255
11/02/2025 1.55p 1.56p 1.40p 1.45p 439749
10/02/2025 1.58p 1.64p 1.40p 1.55p 658875
07/02/2025 1.55p 1.65p 1.50p 1.58p 345256
06/02/2025 1.75p 1.75p 1.50p 1.55p 593037
05/02/2025 1.75p 1.98p 1.60p 1.65p 2914428
04/02/2025 1.85p 2.00p 1.60p 1.75p 174027
03/02/2025 1.85p 1.87p 1.70p 1.85p 382477
31/01/2025 2.10p 2.20p 1.80p 1.85p 1254822
30/01/2025 1.50p 2.42p 1.48p 1.80p 7724552
29/01/2025 1.43p 1.90p 1.39p 1.50p 3943221
28/01/2025 1.45p 1.48p 1.20p 1.36p 996993
27/01/2025 1.58p 1.58p 1.40p 1.45p 211430
24/01/2025 1.55p 1.80p 1.20p 1.58p 5763313
23/01/2025 1.65p 1.70p 1.50p 1.55p 534820
22/01/2025 2.00p 2.00p 1.50p 1.65p 5153163
21/01/2025 2.25p 2.20p 2.20p 2.25p 0
20/01/2025 2.25p 2.20p 2.20p 2.25p 0
17/01/2025 2.25p 2.20p 2.20p 2.25p 0
15/01/2025 2.25p 2.20p 2.20p 2.25p 0
14/01/2025 2.25p 2.20p 2.20p 2.25p 0
13/01/2025 2.25p 2.20p 2.20p 2.25p 0
10/01/2025 2.25p 2.20p 2.20p 2.25p 0
09/01/2025 2.25p 2.20p 2.20p 2.25p 0
08/01/2025 2.25p 2.20p 2.20p 2.25p 0
07/01/2025 2.25p 2.20p 2.20p 2.25p 0
06/01/2025 2.25p 2.20p 2.20p 2.25p 0
03/01/2025 2.25p 2.20p 2.20p 2.25p 0
02/01/2025 2.25p 2.20p 2.20p 2.25p 0
31/12/2024 2.25p 2.20p 2.20p 2.25p 0
30/12/2024 2.25p 2.20p 2.20p 2.25p 0
27/12/2024 2.25p 2.20p 2.20p 2.25p 0
24/12/2024 2.25p 2.20p 2.20p 2.25p 0
23/12/2024 2.25p 2.20p 2.20p 2.25p 0
20/12/2024 2.25p 2.20p 2.20p 2.25p 0
19/12/2024 2.25p 2.20p 2.20p 2.25p 0
18/12/2024 2.25p 2.20p 2.20p 2.25p 0
17/12/2024 2.25p 2.20p 2.20p 2.25p 0
16/12/2024 2.25p 2.20p 2.20p 2.25p 0
13/12/2024 2.25p 2.20p 2.20p 2.25p 0
12/12/2024 2.25p 2.20p 2.20p 2.25p 0
11/12/2024 2.25p 2.20p 2.20p 2.25p 0
10/12/2024 2.25p 2.20p 2.20p 2.25p 0
09/12/2024 2.25p 2.20p 2.20p 2.25p 0
06/12/2024 2.25p 2.20p 2.20p 2.25p 0
05/12/2024 2.25p 2.20p 2.20p 2.25p 0
04/12/2024 2.25p 2.20p 2.20p 2.25p 0
03/12/2024 2.25p 2.20p 2.20p 2.25p 0
02/12/2024 2.25p 2.20p 2.20p 2.25p 0
29/11/2024 2.25p 2.20p 2.20p 2.25p 0
28/11/2024 2.25p 2.20p 2.20p 2.25p 0
27/11/2024 2.25p 2.20p 2.20p 2.25p 0
26/11/2024 2.25p 2.20p 2.20p 2.25p 0
25/11/2024 2.25p 2.20p 2.20p 2.25p 0
21/11/2024 2.25p 2.20p 2.20p 2.25p 0
20/11/2024 2.25p 2.20p 2.20p 2.25p 0
19/11/2024 2.25p 2.20p 2.20p 2.25p 0
18/11/2024 2.25p 2.20p 2.20p 2.25p 0
14/11/2024 2.25p 2.20p 2.20p 2.25p 0
13/11/2024 2.25p 2.20p 2.20p 2.25p 0
12/11/2024 2.25p 2.20p 2.20p 2.25p 0
11/11/2024 2.25p 2.20p 2.20p 2.25p 0
08/11/2024 2.25p 2.20p 2.20p 2.25p 0
07/11/2024 2.25p 2.20p 2.20p 2.25p 0
06/11/2024 2.25p 2.20p 2.20p 2.25p 0
05/11/2024 2.25p 2.20p 2.20p 2.25p 0
04/11/2024 2.25p 2.20p 2.20p 2.25p 0
01/11/2024 2.25p 2.20p 2.20p 2.25p 0
31/10/2024 2.25p 2.20p 2.20p 2.25p 0
30/10/2024 2.25p 2.20p 2.20p 2.25p 0
29/10/2024 2.25p 2.20p 2.20p 2.25p 0
28/10/2024 2.25p 2.20p 2.20p 2.25p 0
25/10/2024 2.25p 2.20p 2.20p 2.25p 0
24/10/2024 2.25p 2.20p 2.20p 2.25p 0
23/10/2024 2.25p 2.20p 2.20p 2.25p 0
22/10/2024 2.25p 2.20p 2.20p 2.25p 0
21/10/2024 2.25p 2.20p 2.20p 2.25p 0
18/10/2024 2.25p 2.20p 2.20p 2.25p 0
17/10/2024 2.25p 2.20p 2.20p 2.25p 0
16/10/2024 2.25p 2.20p 2.20p 2.25p 0
15/10/2024 2.25p 2.20p 2.20p 2.25p 0
14/10/2024 2.25p 2.20p 2.20p 2.25p 0
11/10/2024 2.25p 2.20p 2.20p 2.25p 0
10/10/2024 2.25p 2.20p 2.20p 2.25p 0
09/10/2024 2.25p 2.20p 2.20p 2.25p 0
08/10/2024 2.25p 2.20p 2.20p 2.25p 0
07/10/2024 2.25p 2.20p 2.20p 2.25p 0
04/10/2024 2.25p 2.20p 2.20p 2.25p 0
03/10/2024 2.25p 2.20p 2.20p 2.25p 0
02/10/2024 2.25p 2.20p 2.20p 2.25p 0
01/10/2024 2.25p 2.20p 2.20p 2.25p 0
30/09/2024 2.25p 2.20p 2.20p 2.25p 0
27/09/2024 2.25p 2.20p 2.20p 2.25p 0
26/09/2024 2.25p 2.20p 2.20p 2.25p 0
25/09/2024 2.25p 2.20p 2.20p 2.25p 0
24/09/2024 2.25p 2.20p 2.20p 2.25p 0
23/09/2024 2.25p 2.20p 2.20p 2.25p 0
20/09/2024 2.25p 2.20p 2.20p 2.25p 0
19/09/2024 2.25p 2.20p 2.20p 2.25p 0
18/09/2024 2.25p 2.20p 2.20p 2.25p 0
17/09/2024 2.25p 2.20p 2.20p 2.25p 0
16/09/2024 2.25p 2.20p 2.20p 2.25p 0
13/09/2024 2.25p 2.20p 2.20p 2.25p 0
12/09/2024 2.25p 2.20p 2.20p 2.25p 0
11/09/2024 2.25p 2.20p 2.20p 2.25p 0
10/09/2024 2.25p 2.20p 2.20p 2.25p 0
09/09/2024 2.25p 2.20p 2.20p 2.25p 0
06/09/2024 2.25p 2.20p 2.20p 2.25p 0
05/09/2024 2.25p 2.20p 2.20p 2.25p 0
04/09/2024 2.25p 2.20p 2.20p 2.25p 0
03/09/2024 2.25p 2.20p 2.20p 2.25p 0
30/08/2024 2.25p 2.20p 2.20p 2.25p 0
29/08/2024 2.25p 2.20p 2.20p 2.25p 0
28/08/2024 2.25p 2.20p 2.20p 2.25p 0
27/08/2024 2.25p 2.20p 2.20p 2.25p 0
23/08/2024 2.25p 2.20p 2.20p 2.25p 0
22/08/2024 2.25p 2.20p 2.20p 2.25p 0
21/08/2024 2.25p 2.20p 2.20p 2.25p 0
20/08/2024 2.25p 2.20p 2.20p 2.25p 0
19/08/2024 2.25p 2.20p 2.20p 2.25p 0
16/08/2024 2.25p 2.20p 2.20p 2.25p 0
15/08/2024 2.25p 2.20p 2.20p 2.25p 0
14/08/2024 2.25p 2.20p 2.20p 2.25p 0
13/08/2024 2.25p 2.20p 2.20p 2.25p 0
12/08/2024 2.25p 2.20p 2.20p 2.25p 0
09/08/2024 2.25p 2.20p 2.20p 2.25p 0
08/08/2024 2.25p 2.20p 2.20p 2.25p 0
07/08/2024 2.25p 2.20p 2.20p 2.25p 0
06/08/2024 0.00p 2.20p 2.20p 2.25p 0
05/08/2024 2.25p 2.25p 2.25p 2.25p 0
02/08/2024 2.25p 2.25p 2.25p 2.25p 0
01/08/2024 2.25p 2.25p 2.25p 2.25p 0
31/07/2024 2.25p 2.25p 2.25p 2.25p 0
30/07/2024 2.25p 2.25p 2.25p 2.25p 0
29/07/2024 2.25p 2.25p 2.25p 2.25p 0
25/07/2024 2.25p 2.25p 2.25p 2.25p 0
24/07/2024 2.25p 2.25p 2.25p 2.25p 0
23/07/2024 2.25p 2.25p 2.25p 2.25p 0
22/07/2024 2.25p 2.25p 2.25p 2.25p 0
19/07/2024 2.25p 2.25p 2.25p 2.25p 0
18/07/2024 2.25p 2.25p 2.25p 2.25p 0
17/07/2024 2.25p 2.25p 2.25p 2.25p 0
16/07/2024 2.25p 2.25p 2.25p 2.25p 0
15/07/2024 2.25p 2.25p 2.25p 2.25p 0
12/07/2024 2.25p 2.25p 2.25p 2.25p 0
11/07/2024 2.25p 2.25p 2.25p 2.25p 0
10/07/2024 2.25p 2.25p 2.25p 2.25p 0
09/07/2024 2.25p 2.25p 2.25p 2.25p 0
08/07/2024 2.25p 2.25p 2.25p 2.25p 0
05/07/2024 2.25p 2.25p 2.25p 2.25p 0
04/07/2024 2.25p 2.25p 2.25p 2.25p 0
03/07/2024 2.25p 2.25p 2.25p 2.25p 0
02/07/2024 2.25p 2.25p 2.25p 2.25p 0
01/07/2024 2.25p 2.25p 2.25p 2.25p 0
28/06/2024 2.25p 2.25p 2.25p 2.25p 0
27/06/2024 2.25p 2.25p 2.25p 2.25p 0
26/06/2024 2.25p 2.25p 2.25p 2.25p 0
25/06/2024 2.25p 2.25p 2.25p 2.25p 0
24/06/2024 2.25p 2.25p 2.25p 2.25p 0
21/06/2024 2.25p 2.25p 2.25p 2.25p 0
20/06/2024 2.25p 2.25p 2.25p 2.25p 0
19/06/2024 2.25p 2.25p 2.25p 2.25p 0
18/06/2024 2.25p 2.25p 2.25p 2.25p 0
17/06/2024 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits