88 Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 104,747 |
| 2026-10-22 | 1.100 | 1.138 | 1.015 | 1.100 | 1.100 | 52,587 |
| 2026-10-21 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 105,546 |
| 2026-10-20 | 1.125 | 1.150 | 1.100 | 1.100 | 1.100 | 438,040 |
| 2026-10-19 | 1.150 | 1.190 | 1.100 | 1.125 | 1.125 | 336,285 |
| 2026-10-16 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 612,204 |
| 2026-10-15 | 1.125 | 1.200 | 1.100 | 1.150 | 1.150 | 549,237 |
| 2026-10-14 | 1.150 | 1.200 | 1.100 | 1.125 | 1.125 | 1,250,661 |
| 2026-10-13 | 1.150 | 1.190 | 1.100 | 1.150 | 1.150 | 3,374,817 |
| 2026-10-12 | 1.150 | 1.190 | 1.100 | 1.150 | 1.150 | 266,953 |
| 2026-10-09 | 1.076 | 1.200 | 1.076 | 1.150 | 1.150 | 2,671,867 |
| 2026-10-08 | 1.075 | 1.200 | 1.050 | 1.200 | 1.200 | 1,978,970 |
| 2026-10-07 | 1.100 | 1.200 | 1.050 | 1.075 | 1.075 | 556,117 |
| 2026-10-06 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 643,477 |
| 2026-10-05 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 124,391 |
| 2026-10-02 | 1.125 | 1.150 | 1.060 | 1.075 | 1.075 | 2,245,839 |
| 2026-10-01 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 1,470,998 |
| 2026-09-30 | 1.125 | 1.150 | 1.106 | 1.125 | 1.125 | 220,390 |
| 2026-09-29 | 1.150 | 1.154 | 1.100 | 1.125 | 1.125 | 831,663 |
| 2026-09-28 | 1.150 | 1.169 | 1.100 | 1.150 | 1.150 | 436,923 |
| 2026-09-25 | 1.150 | 1.200 | 1.102 | 1.150 | 1.150 | 155,352 |
| 2026-09-24 | 1.150 | 1.175 | 1.121 | 1.150 | 1.150 | 206,348 |
| 2026-09-23 | 1.150 | 1.200 | 1.102 | 1.150 | 1.150 | 299,498 |
| 2026-09-22 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 2,130,434 |
| 2026-09-21 | 1.150 | 1.200 | 1.100 | 1.175 | 1.175 | 2,226,512 |
| 2026-09-18 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 166,144 |
| 2026-09-17 | 1.150 | 1.197 | 1.100 | 1.150 | 1.150 | 257,919 |
| 2026-09-16 | 1.150 | 1.197 | 1.100 | 1.150 | 1.150 | 63,761 |
| 2026-09-15 | 1.125 | 1.200 | 1.063 | 1.150 | 1.150 | 306,385 |
| 2026-09-14 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 400,363 |
| 2026-09-11 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 111,428 |
| 2026-09-10 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 194,791 |
| 2026-09-09 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 627,876 |
| 2026-09-08 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 292,877 |
| 2026-09-07 | 1.125 | 1.200 | 1.050 | 1.145 | 1.145 | 191,850 |
| 2026-09-04 | 1.100 | 1.200 | 1.050 | 1.125 | 1.125 | 1,459,229 |
| 2026-09-03 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 485,486 |
| 2026-09-02 | 1.075 | 1.150 | 1.000 | 1.100 | 1.100 | 1,073,588 |
| 2026-09-01 | 1.100 | 1.150 | 1.000 | 1.075 | 1.075 | 1,954,280 |
| 2026-08-28 | 1.050 | 1.073 | 1.000 | 1.050 | 1.050 | 224,542 |
| 2026-08-27 | 1.050 | 1.073 | 1.000 | 1.050 | 1.050 | 62,266 |
| 2026-08-26 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 762,701 |
| 2026-08-25 | 1.050 | 1.073 | 1.000 | 1.050 | 1.050 | 357,211 |
| 2026-08-24 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 297,751 |
| 2026-08-21 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 893,013 |
| 2026-08-20 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 30,760 |
| 2026-08-19 | 1.075 | 1.075 | 1.051 | 1.075 | 1.075 | 238,920 |
| 2026-08-18 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 553,840 |
| 2026-08-17 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 245,192 |
| 2026-08-14 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 558,664 |
| 2026-08-13 | 1.050 | 1.100 | 1.011 | 1.075 | 1.075 | 947,153 |
| 2026-08-12 | 1.050 | 1.135 | 1.000 | 1.135 | 1.135 | 563,046 |
| 2026-08-11 | 1.050 | 1.063 | 1.001 | 1.050 | 1.050 | 238,032 |
| 2026-08-10 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 120,178 |
| 2026-08-07 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 183,565 |
| 2026-08-06 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 8,490 |
| 2026-08-05 | 1.025 | 1.050 | 1.000 | 1.050 | 1.050 | 480,924 |
| 2026-08-04 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 1,687,431 |
| 2026-08-03 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 430,080 |
| 2026-07-31 | 1.050 | 1.078 | 1.025 | 1.050 | 1.050 | 342,081 |
Page 1 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.