88 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.350	1.450	1.250	1.350	1.350	1,685,800
2026-05-05	1.350	1.450	1.311	1.350	1.350	294,391
2026-05-01	1.325	1.424	1.250	1.350	1.350	930,506
2026-04-30	1.325	1.400	1.250	1.325	1.325	58,790
2026-04-29	1.325	1.400	1.250	1.325	1.325	306,993
2026-04-28	1.325	1.400	1.250	1.325	1.325	654,470
2026-04-27	1.325	1.400	1.250	1.325	1.325	1,699,264
2026-04-24	1.325	1.400	1.250	1.325	1.325	419,049
2026-04-23	1.325	1.400	1.311	1.325	1.325	247,588
2026-04-22	1.300	1.400	1.200	1.325	1.325	999,141
2026-04-21	1.300	1.373	1.200	1.300	1.300	510,552
2026-04-20	1.300	1.387	1.261	1.300	1.300	623,215
2026-04-17	1.350	1.500	1.200	1.350	1.350	3,450,699
2026-04-16	1.350	1.500	1.200	1.350	1.350	713,733
2026-04-15	1.400	1.500	1.200	1.350	1.350	1,494,497
2026-04-14	1.400	1.444	1.300	1.400	1.400	606,736
2026-04-13	1.400	1.500	1.300	1.425	1.425	1,471,722
2026-04-10	1.350	1.400	1.302	1.350	1.350	891,305
2026-04-09	1.400	1.400	1.300	1.350	1.350	2,684,768
2026-04-08	1.450	1.500	1.300	1.400	1.400	3,034,078
2026-04-07	1.500	1.600	1.400	1.500	1.500	1,724,583
2026-04-02	1.525	1.650	1.400	1.500	1.500	1,982,404
2026-04-01	1.600	1.650	1.500	1.575	1.575	1,892,270
2026-03-31	1.625	1.650	1.550	1.600	1.600	4,836,862
2026-03-30	1.600	1.700	1.500	1.625	1.625	1,927,682
2026-03-27	1.475	1.550	1.402	1.475	1.475	1,099,873
2026-03-26	1.500	1.600	1.400	1.475	1.475	1,056,018
2026-03-25	1.500	1.600	1.400	1.500	1.500	3,303,038
2026-03-24	1.600	1.700	1.500	1.550	1.550	945,730
2026-03-23	1.700	1.800	1.500	1.600	1.600	3,032,728
2026-03-20	1.850	2.000	1.600	1.650	1.650	2,816,558
2026-03-19	1.900	2.000	1.700	1.850	1.850	1,823,448
2026-03-18	1.950	2.100	1.800	1.900	1.900	2,552,177
2026-03-17	1.850	2.100	1.700	1.950	1.950	3,214,931
2026-03-16	1.800	2.100	1.700	1.800	1.800	4,594,503
2026-03-13	1.900	2.100	1.700	1.800	1.800	4,090,639
2026-03-12	1.650	2.200	1.600	1.900	1.900	15,538,630
2026-03-11	1.400	1.695	1.300	1.650	1.650	3,011,257
2026-03-10	1.625	1.750	1.260	1.400	1.400	7,894,771
2026-03-09	1.300	2.100	1.250	1.800	1.800	23,881,920
2026-03-06	1.075	1.100	1.050	1.075	1.075	1,042,997
2026-03-05	1.075	1.100	1.050	1.075	1.075	228,510
2026-03-04	1.025	1.100	1.000	1.075	1.075	1,322,403
2026-03-03	1.025	1.050	1.000	1.025	1.025	584,261
2026-03-02	1.000	1.050	1.000	1.025	1.025	3,785,838
2026-02-27	1.025	1.100	0.950	1.000	1.000	1,158,615
2026-02-26	1.025	1.050	0.950	1.025	1.025	6,441,257
2026-02-25	1.150	1.200	1.015	1.025	1.025	3,019,210
2026-02-24	1.150	1.197	1.117	1.150	1.150	402,426
2026-02-23	1.175	1.248	1.100	1.150	1.150	907,572
2026-02-20	1.150	1.250	1.100	1.200	1.200	1,924,828
2026-02-19	1.150	1.250	1.100	1.150	1.150	1,692,565
2026-02-18	1.100	1.150	1.050	1.100	1.100	1,879,216
2026-02-17	1.100	1.150	1.050	1.100	1.100	287,684
2026-02-16	1.100	1.150	1.050	1.100	1.100	1,178,334
2026-02-13	1.075	1.150	1.050	1.100	1.100	640,214
2026-02-12	1.050	1.100	1.050	1.100	1.100	249,779
2026-02-11	1.050	1.150	1.000	1.050	1.050	1,215,301
2026-02-10	1.050	1.095	1.000	1.050	1.050	182,543
2026-02-09	1.050	1.095	1.000	1.050	1.050	243,753

← NewerPage 3 of 5 · 253 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.