888 Holdings (DI) (888) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 888 Holdings (DI)

Date Open High Low Close* Volume
27/07/2023 106.00p 110.35p 104.00p 108.00p 1436607
26/07/2023 114.60p 114.60p 99.20p 108.10p 1538066
25/07/2023 106.90p 111.00p 106.64p 110.40p 2280495
24/07/2023 98.00p 105.50p 98.00p 105.30p 1093581
21/07/2023 100.00p 101.90p 98.00p 100.50p 2938852
20/07/2023 106.00p 106.70p 98.81p 99.40p 5565792
19/07/2023 105.00p 106.60p 101.40p 105.90p 8275751
18/07/2023 93.40p 102.40p 90.80p 101.70p 6485601
17/07/2023 80.00p 97.47p 78.00p 94.40p 8124640
14/07/2023 106.30p 107.80p 75.60p 79.60p 9959131
13/07/2023 102.70p 106.50p 100.10p 106.30p 1406486
12/07/2023 101.60p 105.70p 98.70p 102.60p 2107411
11/07/2023 95.50p 100.50p 95.50p 99.30p 1517452
10/07/2023 96.00p 98.35p 93.50p 97.90p 725938
07/07/2023 97.25p 97.25p 92.50p 96.35p 1332683
06/07/2023 100.60p 102.59p 94.15p 94.55p 2520704
05/07/2023 106.00p 107.30p 102.22p 102.60p 1469998
04/07/2023 98.00p 107.50p 97.00p 107.00p 2513534
03/07/2023 102.60p 102.60p 96.10p 99.00p 1360943
30/06/2023 95.00p 101.80p 92.15p 98.00p 2324868
29/06/2023 96.00p 99.55p 94.05p 95.55p 2697994
28/06/2023 98.50p 101.50p 96.63p 97.10p 1675772
27/06/2023 104.20p 105.90p 99.10p 99.75p 3898916
26/06/2023 107.60p 108.30p 104.00p 104.70p 1435078
23/06/2023 116.00p 116.00p 106.70p 107.70p 983029
22/06/2023 111.00p 113.60p 105.30p 111.20p 2603695
21/06/2023 117.00p 118.90p 110.57p 115.40p 2343195
20/06/2023 118.00p 122.30p 114.80p 119.10p 2091766
19/06/2023 125.00p 125.54p 117.40p 120.00p 1851042
16/06/2023 124.40p 126.00p 121.18p 123.80p 2888975
15/06/2023 118.30p 122.70p 115.90p 122.70p 4356153
14/06/2023 114.50p 120.51p 109.50p 117.80p 3161469
13/06/2023 106.90p 113.50p 104.50p 111.50p 3644124
12/06/2023 104.00p 107.10p 99.50p 106.70p 3323311
09/06/2023 99.85p 103.50p 99.00p 102.60p 3522427
08/06/2023 100.50p 104.50p 94.10p 97.65p 10463598
07/06/2023 82.85p 105.60p 81.00p 100.50p 12990223
06/06/2023 69.00p 80.00p 69.00p 80.00p 2783446
05/06/2023 74.00p 74.00p 69.55p 70.00p 750443
02/06/2023 73.70p 73.70p 70.81p 71.35p 654804
01/06/2023 72.50p 72.50p 68.70p 70.45p 484139
31/05/2023 71.30p 71.30p 67.55p 69.85p 1295525
30/05/2023 73.00p 75.75p 67.25p 69.10p 1313944
26/05/2023 71.20p 74.85p 71.20p 72.40p 777401
25/05/2023 72.00p 75.50p 70.40p 74.65p 1419140
24/05/2023 75.55p 76.30p 72.13p 73.50p 2102268
23/05/2023 77.10p 77.75p 75.80p 76.00p 1795388
22/05/2023 77.00p 78.52p 76.12p 77.00p 1433982
19/05/2023 77.00p 79.95p 77.00p 77.00p 1082619
18/05/2023 81.75p 83.20p 77.99p 79.00p 1950283
17/05/2023 81.50p 82.65p 78.65p 82.30p 2967546
16/05/2023 81.10p 82.00p 80.25p 81.60p 1237873
15/05/2023 82.00p 84.00p 80.55p 80.70p 1601519
12/05/2023 83.15p 84.49p 80.95p 82.00p 2236509
11/05/2023 82.00p 83.55p 79.75p 83.45p 3053518
10/05/2023 77.60p 80.85p 77.55p 80.35p 2443392
09/05/2023 81.55p 81.55p 77.40p 78.35p 1485250
05/05/2023 79.75p 81.05p 76.60p 78.00p 1827722
04/05/2023 78.00p 80.65p 77.30p 79.05p 2016147
03/05/2023 82.80p 84.30p 78.00p 80.10p 3419216
02/05/2023 77.75p 84.45p 77.75p 82.35p 2930965
28/04/2023 80.60p 83.15p 77.32p 80.00p 2718287
27/04/2023 80.95p 82.93p 77.42p 80.50p 3521443
26/04/2023 76.00p 81.55p 75.10p 79.75p 2212559
25/04/2023 78.00p 78.00p 73.35p 76.60p 3139249
24/04/2023 77.25p 78.90p 74.20p 74.90p 2694610
21/04/2023 79.60p 79.60p 72.75p 78.00p 3763299
20/04/2023 78.15p 78.15p 75.45p 76.85p 2494652
19/04/2023 77.60p 77.75p 74.37p 77.15p 2680259
18/04/2023 77.50p 78.80p 74.20p 77.65p 4068329
17/04/2023 75.20p 81.35p 74.20p 74.75p 5974781
14/04/2023 64.60p 75.50p 62.95p 74.70p 8860799
13/04/2023 61.30p 62.50p 58.40p 61.80p 2798249
12/04/2023 61.20p 61.20p 56.91p 58.55p 2628572
11/04/2023 53.50p 61.20p 53.50p 58.80p 3334226
06/04/2023 51.10p 54.55p 51.10p 53.75p 2124171
05/04/2023 52.40p 53.05p 50.50p 51.75p 1894015
04/04/2023 54.45p 54.45p 51.65p 51.95p 1780980
03/04/2023 52.20p 53.45p 52.20p 52.90p 2002455
31/03/2023 52.10p 53.85p 51.30p 51.65p 2672577
30/03/2023 52.20p 53.30p 52.05p 52.70p 3870067
29/03/2023 56.60p 56.60p 52.27p 52.55p 3026084
28/03/2023 53.30p 55.20p 52.55p 54.45p 2116132
27/03/2023 55.15p 56.25p 54.43p 54.50p 1172441
24/03/2023 59.00p 60.45p 54.63p 55.00p 3482926
23/03/2023 61.20p 63.85p 59.05p 59.05p 1046039
22/03/2023 61.90p 63.00p 59.65p 62.40p 920187
21/03/2023 58.50p 60.85p 57.35p 60.30p 1817135
20/03/2023 59.80p 59.80p 56.63p 57.60p 1200633
17/03/2023 68.25p 68.25p 58.85p 58.85p 11423100
16/03/2023 63.40p 64.30p 61.30p 64.00p 2383728
15/03/2023 65.05p 65.98p 61.70p 62.35p 3501365
14/03/2023 67.00p 67.20p 64.90p 65.45p 2237038
13/03/2023 67.25p 68.50p 64.75p 66.00p 2931949
10/03/2023 67.50p 69.00p 67.20p 67.30p 3150072
09/03/2023 72.00p 72.00p 67.40p 69.95p 1874225
08/03/2023 68.55p 70.95p 68.25p 69.65p 1534464
07/03/2023 72.00p 72.00p 69.94p 70.25p 2086278
06/03/2023 68.20p 71.85p 68.20p 71.40p 1260806
03/03/2023 70.25p 71.20p 69.05p 71.20p 655615
02/03/2023 70.25p 70.25p 68.95p 69.25p 2254026
01/03/2023 70.00p 70.80p 67.85p 70.45p 1517477
28/02/2023 67.25p 70.65p 66.40p 70.65p 2463095
27/02/2023 69.00p 69.85p 67.25p 67.65p 1961328
24/02/2023 71.00p 71.70p 68.90p 69.05p 1577061
23/02/2023 70.90p 71.30p 70.46p 70.90p 1033407
22/02/2023 71.85p 72.85p 69.75p 71.15p 1445249
21/02/2023 72.40p 72.60p 70.40p 72.20p 5771009
20/02/2023 71.35p 72.11p 68.05p 72.00p 1224146
17/02/2023 70.00p 71.93p 68.60p 70.70p 1305880
16/02/2023 70.75p 72.30p 69.54p 70.95p 2228246
15/02/2023 68.00p 71.55p 67.18p 70.70p 2164124
14/02/2023 70.00p 70.00p 67.00p 67.85p 1277718
13/02/2023 67.50p 68.95p 65.25p 67.75p 2212603
10/02/2023 70.00p 71.20p 67.10p 67.95p 4998613
09/02/2023 72.00p 72.80p 70.00p 71.15p 6590289
08/02/2023 70.00p 72.80p 70.00p 71.50p 2686233
07/02/2023 71.85p 73.00p 70.65p 71.65p 2532385
06/02/2023 73.65p 74.67p 71.50p 71.65p 3178492
03/02/2023 73.80p 75.35p 72.25p 73.45p 3657602
02/02/2023 72.65p 73.90p 70.55p 73.65p 3274325
01/02/2023 72.30p 74.95p 69.65p 70.00p 10418257
31/01/2023 75.30p 78.25p 67.55p 71.95p 17233044
30/01/2023 93.00p 98.35p 72.65p 74.85p 20890174
27/01/2023 104.90p 107.36p 103.13p 103.20p 1429942
26/01/2023 101.90p 103.80p 101.36p 102.50p 927158
25/01/2023 99.10p 102.20p 98.60p 100.60p 1127581
24/01/2023 98.45p 99.98p 96.75p 99.50p 1581962
23/01/2023 93.00p 96.55p 91.73p 96.55p 5324205
20/01/2023 90.40p 93.05p 90.00p 91.90p 2288798
19/01/2023 95.50p 95.50p 90.60p 92.15p 1010706
18/01/2023 94.90p 97.55p 93.60p 95.55p 1012686
17/01/2023 95.25p 95.25p 91.30p 93.30p 1230942
16/01/2023 90.00p 95.70p 90.00p 93.95p 1236868
13/01/2023 90.65p 91.44p 87.20p 89.25p 3244005
12/01/2023 100.00p 100.00p 92.30p 93.50p 1447575
11/01/2023 93.20p 95.30p 93.20p 93.55p 947788
10/01/2023 93.85p 96.65p 92.95p 92.95p 944335
09/01/2023 95.00p 97.95p 92.15p 95.30p 526333
06/01/2023 94.00p 94.30p 89.70p 93.65p 840802
05/01/2023 94.00p 94.00p 90.55p 91.60p 538666
04/01/2023 92.00p 92.90p 88.05p 92.20p 2500435
03/01/2023 84.60p 91.04p 84.60p 88.05p 985498
30/12/2022 86.65p 87.85p 84.80p 86.95p 476409
29/12/2022 88.00p 88.00p 84.25p 87.70p 454683
28/12/2022 84.85p 87.59p 84.85p 85.85p 888035
23/12/2022 83.45p 87.15p 83.00p 86.65p 422278
22/12/2022 82.75p 85.95p 82.75p 82.85p 713997
21/12/2022 87.75p 87.90p 81.95p 84.80p 1686603
20/12/2022 83.10p 86.15p 82.05p 82.05p 1028252
19/12/2022 90.00p 90.00p 84.30p 84.80p 765443
16/12/2022 87.00p 89.35p 86.25p 86.85p 1377129
15/12/2022 86.00p 89.85p 85.86p 89.40p 1553293
14/12/2022 93.90p 95.00p 89.00p 89.65p 3191857
13/12/2022 90.00p 97.35p 90.00p 93.90p 1229741
12/12/2022 93.40p 95.35p 90.60p 91.05p 1579113
09/12/2022 95.00p 99.25p 94.39p 96.05p 2906858
08/12/2022 96.45p 97.05p 94.05p 94.90p 782396
07/12/2022 97.10p 97.85p 94.34p 95.50p 1423607
06/12/2022 101.50p 101.90p 97.25p 97.85p 1488845
05/12/2022 103.90p 103.90p 100.50p 101.40p 455626
02/12/2022 103.00p 106.41p 102.00p 102.50p 934776
01/12/2022 102.90p 106.50p 101.71p 104.70p 941855
30/11/2022 102.80p 103.90p 99.95p 100.50p 1339127
29/11/2022 102.40p 105.40p 97.15p 103.00p 1236457
28/11/2022 102.80p 103.59p 98.90p 102.70p 867246
25/11/2022 102.20p 103.50p 98.85p 103.40p 869353
24/11/2022 98.00p 102.20p 98.00p 101.60p 973710
23/11/2022 95.00p 98.70p 93.35p 98.45p 868755
22/11/2022 100.00p 100.08p 95.74p 96.20p 1154688
21/11/2022 100.70p 100.70p 94.50p 97.80p 842570
18/11/2022 98.80p 98.80p 94.00p 98.55p 889624
17/11/2022 94.30p 96.40p 92.95p 95.80p 667824
16/11/2022 102.60p 102.60p 95.25p 95.65p 1143640
15/11/2022 104.70p 108.19p 100.10p 101.60p 1354265
14/11/2022 107.00p 108.20p 102.60p 104.50p 1424924
11/11/2022 100.70p 108.50p 100.14p 105.60p 1791612
10/11/2022 98.80p 100.40p 95.20p 100.40p 3013564
09/11/2022 99.30p 104.01p 98.80p 99.70p 1303287
08/11/2022 103.60p 103.60p 97.45p 103.30p 1317009
07/11/2022 98.10p 104.10p 95.60p 101.50p 4692197
04/11/2022 102.00p 102.00p 97.05p 100.40p 839246
03/11/2022 92.55p 98.95p 92.55p 97.85p 913172
02/11/2022 96.35p 99.45p 93.90p 99.45p 950886
01/11/2022 94.90p 98.80p 94.65p 95.85p 1118035
31/10/2022 94.55p 94.55p 91.15p 92.80p 1042460
28/10/2022 91.00p 95.15p 91.00p 94.30p 973333
27/10/2022 91.45p 99.05p 90.19p 96.65p 1652383
26/10/2022 86.00p 93.80p 86.00p 93.80p 9381499
25/10/2022 88.80p 92.25p 85.80p 89.10p 1378997
24/10/2022 92.00p 92.00p 87.10p 87.70p 925416
21/10/2022 92.00p 92.00p 87.82p 89.00p 3480827
20/10/2022 90.80p 92.30p 88.50p 92.00p 1558363
19/10/2022 91.15p 92.88p 88.86p 90.70p 2060740
18/10/2022 91.10p 93.90p 84.75p 91.40p 2312689
17/10/2022 89.00p 90.65p 85.85p 90.20p 4035299
14/10/2022 86.95p 90.67p 85.20p 86.15p 3976703
13/10/2022 85.60p 92.60p 84.60p 87.90p 2048077
12/10/2022 94.00p 94.00p 86.00p 87.30p 1960379
11/10/2022 92.35p 94.41p 88.25p 90.50p 3523812

*Close Price adjusted for both dividends and splits