88 Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.050 | 1.050 | 0.998 | 1.050 | 1.050 | 303,225 |
| 2026-02-05 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 1,669,924 |
| 2026-02-04 | 1.025 | 1.050 | 0.950 | 1.025 | 1.025 | 283,443 |
| 2026-02-03 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 74,595 |
| 2026-02-02 | 1.000 | 1.050 | 0.971 | 1.000 | 1.000 | 213,210 |
| 2026-01-30 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 979,900 |
| 2026-01-29 | 1.000 | 1.050 | 0.950 | 0.975 | 0.975 | 203,013 |
| 2026-01-28 | 1.025 | 1.050 | 0.950 | 1.000 | 1.000 | 805,469 |
| 2026-01-27 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 1,670,091 |
| 2026-01-26 | 1.025 | 1.050 | 0.980 | 1.015 | 1.015 | 1,144,766 |
| 2026-01-23 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 1,462,309 |
| 2026-01-22 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 2,812,384 |
| 2026-01-21 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 508,378 |
| 2026-01-20 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 364,203 |
| 2026-01-19 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 415,842 |
| 2026-01-16 | 1.050 | 1.099 | 1.000 | 1.025 | 1.025 | 382,087 |
| 2026-01-15 | 1.075 | 1.100 | 1.000 | 1.025 | 1.025 | 1,222,017 |
| 2026-01-14 | 1.075 | 1.098 | 1.050 | 1.075 | 1.075 | 454,193 |
| 2026-01-13 | 1.050 | 1.100 | 1.000 | 1.075 | 1.075 | 1,081,116 |
| 2026-01-12 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 876,513 |
| 2026-01-09 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,423,020 |
| 2026-01-08 | 1.150 | 1.200 | 1.050 | 1.075 | 1.075 | 1,033,606 |
| 2026-01-07 | 1.150 | 1.198 | 1.100 | 1.150 | 1.150 | 462,266 |
| 2026-01-06 | 1.125 | 1.200 | 1.050 | 1.150 | 1.150 | 1,025,431 |
| 2026-01-05 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 2,259,418 |
| 2026-01-02 | 1.125 | 1.200 | 1.060 | 1.125 | 1.125 | 638,048 |
| 2025-12-31 | 1.125 | 1.200 | 1.079 | 1.125 | 1.125 | 243,876 |
| 2025-12-30 | 1.125 | 1.200 | 1.079 | 1.125 | 1.125 | 758,640 |
| 2025-12-29 | 1.125 | 1.200 | 1.079 | 1.125 | 1.125 | 115,532 |
| 2025-12-24 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 84,746 |
| 2025-12-23 | 1.100 | 1.200 | 1.050 | 1.125 | 1.125 | 299,948 |
| 2025-12-22 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 499,832 |
| 2025-12-19 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 416,104 |
| 2025-12-18 | 1.150 | 1.200 | 1.050 | 1.100 | 1.100 | 901,124 |
| 2025-12-17 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 177,698 |
| 2025-12-16 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 94,968 |
| 2025-12-15 | 1.150 | 1.200 | 1.127 | 1.150 | 1.150 | 143,796 |
| 2025-12-12 | 1.250 | 1.300 | 1.127 | 1.150 | 1.150 | 529,985 |
| 2025-12-11 | 1.250 | 1.258 | 1.200 | 1.250 | 1.250 | 447,067 |
| 2025-12-10 | 1.200 | 1.300 | 1.100 | 1.250 | 1.250 | 996,448 |
| 2025-12-09 | 1.150 | 1.300 | 1.100 | 1.200 | 1.200 | 963,341 |
| 2025-12-08 | 1.075 | 1.150 | 1.000 | 1.100 | 1.100 | 383,566 |
| 2025-12-05 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 738,427 |
| 2025-12-04 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 305,258 |
| 2025-12-03 | 1.050 | 1.100 | 1.010 | 1.050 | 1.050 | 407,280 |
| 2025-12-02 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 296,688 |
| 2025-12-01 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 119,242 |
| 2025-11-28 | 1.050 | 1.100 | 1.002 | 1.050 | 1.050 | 114,857 |
| 2025-11-27 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 366,419 |
| 2025-11-26 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 390,307 |
| 2025-11-25 | 1.050 | 1.098 | 1.000 | 1.050 | 1.050 | 862,099 |
| 2025-11-24 | 1.050 | 1.100 | 1.013 | 1.050 | 1.050 | 132,683 |
| 2025-11-21 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 209,811 |
| 2025-11-20 | 1.050 | 1.150 | 1.000 | 1.075 | 1.075 | 468,614 |
| 2025-11-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 71,443 |
| 2025-11-18 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 349,290 |
| 2025-11-17 | 1.025 | 1.050 | 1.001 | 1.025 | 1.025 | 600,385 |
| 2025-11-14 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 226,167 |
| 2025-11-13 | 1.025 | 1.050 | 1.001 | 1.025 | 1.025 | 11,726 |
| 2025-11-12 | 1.075 | 1.100 | 1.000 | 1.025 | 1.025 | 500,791 |
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.