88 Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 225,097 |
| 2025-11-10 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 79,527 |
| 2025-11-07 | 1.075 | 1.099 | 1.040 | 1.075 | 1.075 | 179,312 |
| 2025-11-06 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 155,030 |
| 2025-11-05 | 1.050 | 1.100 | 1.050 | 1.075 | 1.075 | 541,500 |
| 2025-11-04 | 1.075 | 1.145 | 1.000 | 1.050 | 1.050 | 431,998 |
| 2025-11-03 | 1.050 | 1.099 | 1.000 | 1.050 | 1.050 | 231,217 |
| 2025-10-31 | 1.050 | 1.120 | 1.000 | 1.050 | 1.050 | 275,562 |
| 2025-10-30 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 607,479 |
| 2025-10-29 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 141,372 |
| 2025-10-28 | 1.050 | 1.094 | 1.000 | 1.050 | 1.050 | 41,521 |
| 2025-10-27 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 102,657 |
| 2025-10-24 | 1.050 | 1.099 | 1.000 | 1.050 | 1.050 | 78,303 |
| 2025-10-23 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 453,510 |
| 2025-10-22 | 0.975 | 1.100 | 0.950 | 1.050 | 1.050 | 322,558 |
| 2025-10-21 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 268,532 |
| 2025-10-20 | 0.975 | 1.030 | 0.950 | 0.975 | 0.975 | 536,440 |
| 2025-10-17 | 1.000 | 1.027 | 0.950 | 0.975 | 0.975 | 461,954 |
| 2025-10-16 | 1.025 | 1.050 | 0.950 | 1.000 | 1.000 | 259,410 |
| 2025-10-15 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 424,053 |
| 2025-10-14 | 1.025 | 1.070 | 0.950 | 1.070 | 1.070 | 313,300 |
| 2025-10-13 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 372,598 |
| 2025-10-10 | 1.025 | 1.070 | 1.000 | 1.025 | 1.025 | 435,090 |
| 2025-10-09 | 1.025 | 1.039 | 1.000 | 1.025 | 1.025 | 329,960 |
| 2025-10-08 | 1.025 | 1.070 | 1.000 | 1.025 | 1.025 | 160,391 |
| 2025-10-07 | 1.025 | 1.100 | 1.000 | 1.050 | 1.050 | 439,415 |
| 2025-10-06 | 1.050 | 1.100 | 0.900 | 1.100 | 1.100 | 523,030 |
| 2025-10-03 | 1.050 | 1.095 | 1.000 | 1.050 | 1.050 | 110,752 |
| 2025-10-02 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 403,569 |
| 2025-10-01 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,372,855 |
| 2025-09-30 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 456,656 |
| 2025-09-29 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 643,433 |
| 2025-09-26 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 205,191 |
| 2025-09-25 | 1.025 | 1.120 | 1.000 | 1.050 | 1.050 | 420,235 |
| 2025-09-24 | 1.075 | 1.100 | 1.000 | 1.025 | 1.025 | 546,548 |
| 2025-09-23 | 1.075 | 1.098 | 1.050 | 1.075 | 1.075 | 194,621 |
| 2025-09-22 | 1.125 | 1.150 | 1.050 | 1.075 | 1.075 | 789,696 |
| 2025-09-19 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 301,785 |
| 2025-09-18 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 93,170 |
| 2025-09-17 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 1,021,036 |
| 2025-09-16 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 459,586 |
| 2025-09-15 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 72,006 |
| 2025-09-12 | 1.125 | 1.200 | 1.100 | 1.125 | 1.125 | 324,288 |
| 2025-09-11 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 130,699 |
| 2025-09-10 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 200,436 |
| 2025-09-09 | 1.125 | 1.137 | 1.125 | 1.125 | 1.125 | 6,000 |
| 2025-09-08 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 581,404 |
| 2025-09-05 | 1.125 | 1.145 | 1.100 | 1.125 | 1.125 | 3,214,842 |
| 2025-09-04 | 1.125 | 1.144 | 1.100 | 1.125 | 1.125 | 1,236,012 |
| 2025-09-03 | 1.125 | 1.175 | 1.100 | 1.125 | 1.125 | 469,033 |
| 2025-09-02 | 1.125 | 1.165 | 1.100 | 1.125 | 1.125 | 516,435 |
| 2025-09-01 | 1.175 | 1.230 | 1.100 | 1.140 | 1.140 | 375,641 |
| 2025-08-29 | 1.175 | 1.200 | 1.150 | 1.200 | 1.200 | 331,596 |
| 2025-08-28 | 1.175 | 1.175 | 1.125 | 1.175 | 1.175 | 103,611 |
| 2025-08-27 | 1.175 | 1.189 | 1.150 | 1.175 | 1.175 | 156,742 |
| 2025-08-26 | 1.175 | 1.198 | 1.150 | 1.175 | 1.175 | 621,254 |
| 2025-08-22 | 1.175 | 1.200 | 1.163 | 1.175 | 1.175 | 1,132,295 |
| 2025-08-21 | 1.175 | 1.200 | 1.160 | 1.175 | 1.175 | 215,039 |
| 2025-08-20 | 1.175 | 1.200 | 1.163 | 1.175 | 1.175 | 262,554 |
| 2025-08-19 | 1.175 | 1.200 | 1.163 | 1.175 | 1.175 | 581,639 |
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.