88 Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 1,553,576 |
| 2025-08-15 | 1.150 | 1.200 | 1.150 | 1.175 | 1.175 | 394,788 |
| 2025-08-14 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 99,494 |
| 2025-08-13 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 159,095 |
| 2025-08-12 | 1.150 | 1.150 | 1.114 | 1.150 | 1.150 | 60,000 |
| 2025-08-11 | 1.150 | 1.180 | 1.103 | 1.150 | 1.150 | 1,739,130 |
| 2025-08-08 | 1.150 | 1.180 | 1.103 | 1.150 | 1.150 | 521,782 |
| 2025-08-07 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 73,868 |
| 2025-08-06 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 92,694 |
| 2025-08-05 | 1.150 | 1.200 | 1.103 | 1.150 | 1.150 | 156,376 |
| 2025-08-04 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 294,162 |
| 2025-08-01 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 469,769 |
| 2025-07-31 | 1.125 | 1.150 | 1.102 | 1.125 | 1.125 | 1,401,158 |
| 2025-07-30 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 125,399 |
| 2025-07-29 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 2,419,814 |
| 2025-07-28 | 1.125 | 1.160 | 1.100 | 1.125 | 1.125 | 1,449,081 |
| 2025-07-25 | 1.125 | 1.134 | 1.100 | 1.125 | 1.125 | 68,073 |
| 2025-07-24 | 1.125 | 1.134 | 1.100 | 1.125 | 1.125 | 251,069 |
| 2025-07-23 | 1.125 | 1.150 | 1.100 | 1.100 | 1.100 | 303,733 |
| 2025-07-22 | 1.125 | 1.150 | 1.105 | 1.125 | 1.125 | 253,196 |
| 2025-07-21 | 1.125 | 1.175 | 1.100 | 1.150 | 1.150 | 409,844 |
| 2025-07-18 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 493,587 |
| 2025-07-17 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 778,538 |
| 2025-07-16 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 877,985 |
| 2025-07-15 | 1.125 | 1.148 | 1.100 | 1.125 | 1.125 | 1,079,000 |
| 2025-07-14 | 1.125 | 1.175 | 1.100 | 1.125 | 1.125 | 96,640 |
| 2025-07-11 | 1.100 | 1.175 | 1.090 | 1.125 | 1.125 | 449,026 |
| 2025-07-10 | 1.100 | 1.150 | 1.050 | 1.125 | 1.125 | 1,075,350 |
| 2025-07-09 | 1.125 | 1.150 | 1.050 | 1.150 | 1.150 | 240,170 |
| 2025-07-08 | 1.125 | 1.138 | 1.100 | 1.125 | 1.125 | 190,361 |
| 2025-07-07 | 1.125 | 1.150 | 1.101 | 1.125 | 1.125 | 222,485 |
| 2025-07-04 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 662,450 |
| 2025-07-03 | 1.100 | 1.175 | 1.050 | 1.100 | 1.100 | 313,161 |
| 2025-07-02 | 1.075 | 1.175 | 1.050 | 1.175 | 1.175 | 1,647,888 |
| 2025-07-01 | 1.100 | 1.144 | 1.050 | 1.075 | 1.075 | 130,033 |
| 2025-06-30 | 1.125 | 1.150 | 1.050 | 1.100 | 1.100 | 213,073 |
| 2025-06-27 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 183,981 |
| 2025-06-26 | 1.125 | 1.150 | 1.095 | 1.125 | 1.125 | 255,544 |
| 2025-06-25 | 1.150 | 1.173 | 1.100 | 1.150 | 1.150 | 87,665 |
| 2025-06-24 | 1.200 | 1.250 | 1.100 | 1.150 | 1.150 | 938,798 |
| 2025-06-23 | 1.200 | 1.245 | 1.151 | 1.200 | 1.200 | 555,975 |
| 2025-06-20 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 347,849 |
| 2025-06-19 | 1.200 | 1.250 | 1.161 | 1.200 | 1.200 | 591,360 |
| 2025-06-18 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 504,699 |
| 2025-06-17 | 1.200 | 1.243 | 1.161 | 1.200 | 1.200 | 164,125 |
| 2025-06-16 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 1,042,247 |
| 2025-06-13 | 1.175 | 1.188 | 1.150 | 1.175 | 1.175 | 210,082 |
| 2025-06-12 | 1.175 | 1.188 | 1.150 | 1.175 | 1.175 | 164,196 |
| 2025-06-11 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 182,061 |
| 2025-06-10 | 1.175 | 1.188 | 1.150 | 1.175 | 1.175 | 189,745 |
| 2025-06-09 | 1.150 | 1.200 | 1.100 | 1.175 | 1.175 | 300,934 |
| 2025-06-06 | 1.150 | 1.199 | 1.102 | 1.150 | 1.150 | 533,391 |
| 2025-06-05 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 208,637 |
| 2025-06-04 | 1.150 | 1.200 | 1.100 | 1.175 | 1.175 | 436,777 |
| 2025-06-03 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 91,092 |
| 2025-06-02 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 64,496 |
| 2025-05-30 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 749,246 |
| 2025-05-29 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 478,489 |
| 2025-05-28 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 167,884 |
| 2025-05-27 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 355,970 |
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.