88 Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.075	1.100	1.000	1.050	1.050	330,637
2026-07-29	1.075	1.089	1.050	1.075	1.075	74,532
2026-07-28	1.125	1.150	1.050	1.075	1.075	1,438,122
2026-07-27	1.100	1.150	1.050	1.125	1.125	2,604,887
2026-07-24	1.075	1.150	1.050	1.075	1.075	884,425
2026-07-23	1.050	1.100	1.025	1.075	1.075	1,609,797
2026-07-22	1.050	1.100	1.000	1.050	1.050	1,302,898
2026-07-21	1.050	1.096	1.000	1.050	1.050	140,657
2026-07-20	1.050	1.100	1.000	1.050	1.050	20,016
2026-07-17	1.050	1.096	1.000	1.050	1.050	650,593
2026-07-16	1.050	1.100	1.000	1.050	1.050	684,208
2026-07-15	1.050	1.100	1.000	1.050	1.050	117,054
2026-07-14	1.075	1.100	1.000	1.050	1.050	1,233,215
2026-07-13	1.100	1.147	1.050	1.075	1.075	1,223,719
2026-07-10	1.100	1.119	1.050	1.100	1.100	79,467
2026-07-09	1.075	1.150	1.050	1.100	1.100	375,700
2026-07-08	1.050	1.100	1.000	1.050	1.050	426,282
2026-07-07	1.075	1.100	1.000	1.050	1.050	1,608,506
2026-07-06	1.075	1.100	1.000	1.050	1.050	177,913
2026-07-03	1.050	1.100	1.000	1.050	1.050	226,060
2026-07-02	1.025	1.100	1.000	1.050	1.050	1,578,345
2026-07-01	1.025	1.050	1.000	1.025	1.025	1,283,120
2026-06-30	1.075	1.100	1.000	1.025	1.025	2,762,175
2026-06-29	1.100	1.150	1.050	1.075	1.075	4,625,148
2026-06-26	1.100	1.150	1.050	1.100	1.100	609,084
2026-06-25	1.200	1.250	1.000	1.100	1.100	3,436,765
2026-06-24	1.200	1.250	1.150	1.200	1.200	1,168,589
2026-06-23	1.200	1.250	1.150	1.200	1.200	87,312
2026-06-22	1.175	1.250	1.150	1.200	1.200	705,805
2026-06-19	1.175	1.200	1.150	1.175	1.175	588,696
2026-06-18	1.175	1.200	1.150	1.175	1.175	964,051
2026-06-17	1.225	1.250	1.150	1.200	1.200	1,026,630
2026-06-16	1.250	1.300	1.150	1.225	1.225	917,289
2026-06-15	1.300	1.400	1.200	1.250	1.250	719,983
2026-06-12	1.300	1.400	1.202	1.300	1.300	198,501
2026-06-11	1.300	1.400	1.200	1.300	1.300	298,261
2026-06-10	1.300	1.400	1.200	1.300	1.300	766,583
2026-06-09	1.300	1.400	1.200	1.300	1.300	259,898
2026-06-08	1.325	1.400	1.200	1.300	1.300	787,516
2026-06-05	1.325	1.350	1.250	1.300	1.300	728,607
2026-06-04	1.350	1.400	1.250	1.325	1.325	1,309,523
2026-06-03	1.325	1.400	1.250	1.325	1.325	386,369
2026-06-02	1.325	1.400	1.250	1.325	1.325	1,894,903
2026-06-01	1.325	1.400	1.250	1.325	1.325	1,721,445
2026-05-29	1.325	1.400	1.200	1.250	1.250	2,223,325
2026-05-28	1.375	1.400	1.250	1.325	1.325	1,293,883
2026-05-27	1.375	1.500	1.250	1.375	1.375	699,726
2026-05-26	1.375	1.500	1.250	1.375	1.375	3,753,763
2026-05-22	1.375	1.500	1.250	1.400	1.400	2,059,460
2026-05-21	1.400	1.500	1.250	1.375	1.375	2,213,659
2026-05-20	1.400	1.500	1.261	1.400	1.400	3,351,759
2026-05-19	1.400	1.450	1.300	1.400	1.400	2,149,751
2026-05-18	1.400	1.500	1.300	1.400	1.400	3,852,360
2026-05-15	1.400	1.500	1.250	1.375	1.375	2,436,502
2026-05-14	1.400	1.444	1.300	1.400	1.400	375,976
2026-05-13	1.400	1.500	1.300	1.400	1.400	572,470
2026-05-12	1.350	1.500	1.250	1.400	1.400	5,865,490
2026-05-11	1.350	1.375	1.253	1.350	1.350	1,490,742
2026-05-08	1.350	1.450	1.250	1.350	1.350	867,252
2026-05-07	1.350	1.450	1.250	1.350	1.350	243,285

← NewerPage 2 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.