888 Holdings (DI) (888) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 888 Holdings (DI)

Date Open High Low Close* Volume
23/04/2024 82.00p 85.00p 81.40p 81.55p 700244
22/04/2024 84.00p 85.30p 82.10p 83.80p 1224409
19/04/2024 80.00p 84.04p 80.00p 83.65p 807852
18/04/2024 80.00p 80.85p 77.75p 79.80p 1043677
17/04/2024 77.95p 81.00p 76.55p 80.00p 523655
16/04/2024 79.95p 83.00p 78.10p 81.25p 535997
15/04/2024 80.00p 83.65p 75.90p 81.50p 841532
12/04/2024 82.50p 85.08p 80.20p 80.60p 684739
11/04/2024 83.00p 86.05p 81.73p 82.50p 896171
10/04/2024 87.00p 87.00p 83.10p 83.90p 815176
09/04/2024 85.50p 87.26p 85.00p 85.75p 720894
08/04/2024 83.30p 86.70p 82.00p 86.70p 702177
05/04/2024 82.00p 83.85p 81.84p 83.55p 984754
04/04/2024 83.00p 88.00p 82.50p 83.50p 5622394
03/04/2024 83.00p 87.00p 82.10p 86.60p 779731
02/04/2024 87.95p 91.00p 83.00p 84.60p 1313843
28/03/2024 89.00p 92.55p 86.55p 88.50p 1190527
27/03/2024 88.60p 92.10p 85.05p 88.50p 4795722
26/03/2024 85.00p 94.00p 82.50p 89.00p 4034075
25/03/2024 86.80p 88.00p 83.80p 83.80p 1284528
22/03/2024 86.50p 93.25p 86.28p 87.20p 1486769
21/03/2024 87.35p 87.35p 82.05p 86.40p 471645
20/03/2024 81.05p 85.30p 81.05p 84.30p 1457384
19/03/2024 81.05p 87.71p 81.05p 85.30p 412117
18/03/2024 82.40p 85.10p 80.40p 85.10p 565282
15/03/2024 84.25p 84.90p 80.10p 81.90p 942973
14/03/2024 80.00p 84.95p 80.00p 80.75p 382955
13/03/2024 83.65p 84.90p 80.80p 82.10p 412803
12/03/2024 80.00p 84.95p 80.00p 80.65p 1517141
11/03/2024 87.55p 88.35p 81.95p 83.85p 774807
08/03/2024 87.90p 88.00p 83.68p 85.65p 608760
07/03/2024 83.55p 88.95p 82.10p 84.70p 760296
06/03/2024 80.05p 86.90p 80.05p 83.35p 750427
05/03/2024 81.00p 84.00p 80.10p 82.90p 840183
04/03/2024 90.60p 91.95p 81.95p 83.85p 1247218
01/03/2024 85.00p 88.05p 85.00p 86.80p 450493
29/02/2024 88.75p 92.25p 86.10p 86.50p 863056
28/02/2024 88.65p 93.85p 86.05p 87.75p 303937
27/02/2024 86.15p 91.60p 86.15p 87.95p 486717
26/02/2024 92.00p 96.60p 86.85p 88.00p 1264634
23/02/2024 97.60p 98.14p 90.90p 92.25p 1450024
22/02/2024 96.50p 100.60p 93.95p 97.40p 832623
21/02/2024 90.80p 96.50p 90.75p 95.40p 1484896
20/02/2024 95.35p 96.50p 94.05p 95.50p 967162
19/02/2024 91.00p 96.38p 91.00p 95.80p 1337628
16/02/2024 96.00p 97.35p 93.20p 93.40p 2066243
15/02/2024 92.50p 95.90p 92.50p 94.50p 341375
14/02/2024 95.00p 95.00p 91.25p 94.00p 704665
13/02/2024 92.00p 92.00p 87.75p 91.60p 749847
12/02/2024 88.00p 95.10p 87.95p 91.00p 866384
09/02/2024 87.30p 91.36p 86.30p 90.00p 920833
08/02/2024 90.00p 90.95p 85.92p 90.00p 1103299
07/02/2024 90.00p 90.00p 87.00p 87.70p 361593
06/02/2024 87.00p 89.95p 84.05p 87.50p 2121116
05/02/2024 84.75p 87.50p 82.05p 86.30p 1219729
02/02/2024 76.50p 87.00p 76.50p 85.00p 1560577
01/02/2024 77.50p 80.80p 75.05p 78.20p 12770893
31/01/2024 82.95p 83.45p 77.10p 77.60p 733164
30/01/2024 80.00p 82.65p 78.50p 79.20p 1288907
29/01/2024 77.75p 84.45p 77.65p 79.00p 11221969
26/01/2024 82.40p 84.90p 78.95p 80.05p 1084234
25/01/2024 85.00p 87.50p 81.00p 82.55p 359980
24/01/2024 89.70p 89.70p 82.05p 84.35p 652201
23/01/2024 79.45p 87.35p 79.45p 85.65p 523892
22/01/2024 77.75p 86.00p 77.15p 83.40p 1464946
19/01/2024 83.95p 84.65p 80.05p 80.75p 763764
18/01/2024 81.30p 84.40p 77.87p 80.80p 1942644
17/01/2024 77.15p 81.00p 68.95p 79.75p 4342355
16/01/2024 79.80p 84.75p 79.80p 81.00p 991432
15/01/2024 82.30p 84.45p 79.70p 83.00p 537075
12/01/2024 81.60p 81.60p 79.00p 81.30p 373780
11/01/2024 81.75p 87.15p 77.05p 78.05p 938814
10/01/2024 88.00p 89.25p 81.70p 83.05p 587917
09/01/2024 86.65p 90.05p 84.35p 85.10p 534001
08/01/2024 85.00p 90.80p 83.00p 86.00p 1310982
05/01/2024 89.70p 91.00p 86.00p 86.75p 891694
04/01/2024 86.00p 90.80p 86.00p 88.85p 1016439
03/01/2024 95.00p 95.00p 89.00p 89.80p 1011801
02/01/2024 91.00p 97.90p 89.15p 91.35p 1062325
29/12/2023 92.90p 95.55p 88.20p 95.55p 261813
28/12/2023 96.85p 97.15p 91.85p 93.40p 687599
27/12/2023 89.85p 95.20p 89.40p 92.40p 658288
22/12/2023 94.60p 94.60p 85.25p 92.00p 448122
21/12/2023 93.85p 93.85p 88.20p 90.70p 581591
20/12/2023 91.05p 93.15p 84.00p 90.00p 957941
19/12/2023 88.75p 93.75p 87.80p 88.80p 926895
18/12/2023 86.95p 95.00p 85.05p 88.30p 993755
15/12/2023 88.00p 91.35p 85.85p 86.10p 8207298
14/12/2023 86.50p 89.79p 82.60p 87.10p 1678177
13/12/2023 83.00p 86.25p 82.70p 84.10p 879831
12/12/2023 81.00p 86.45p 80.85p 84.10p 973305
11/12/2023 86.50p 86.50p 82.25p 84.00p 1196259
08/12/2023 81.80p 85.75p 80.70p 84.65p 1361445
07/12/2023 86.10p 86.75p 81.75p 84.15p 1478976
06/12/2023 84.70p 88.81p 80.45p 86.25p 2164560
05/12/2023 80.45p 86.05p 80.45p 84.30p 1345945
04/12/2023 79.00p 86.95p 76.05p 84.05p 4695723
01/12/2023 74.05p 74.55p 68.90p 70.60p 1415606
30/11/2023 74.80p 78.40p 69.00p 70.70p 3283958
29/11/2023 77.90p 80.69p 73.70p 76.30p 956763
28/11/2023 76.00p 80.95p 75.25p 78.10p 352074
27/11/2023 80.00p 83.65p 76.00p 77.80p 1012465
24/11/2023 82.60p 86.45p 80.25p 80.25p 671844
23/11/2023 85.05p 85.15p 79.05p 83.10p 553426
22/11/2023 80.80p 83.80p 78.50p 81.25p 636275
21/11/2023 84.00p 84.45p 78.50p 80.65p 547033
20/11/2023 79.90p 83.30p 76.50p 80.20p 765326
17/11/2023 76.30p 81.90p 75.50p 78.65p 833878
16/11/2023 79.75p 86.35p 78.72p 79.50p 1115973
15/11/2023 81.70p 87.70p 80.90p 82.95p 1779760
14/11/2023 78.10p 89.00p 76.40p 84.35p 946164
13/11/2023 80.25p 85.75p 78.30p 78.30p 872362
10/11/2023 83.00p 86.75p 80.25p 81.60p 1336631
09/11/2023 85.50p 85.50p 81.44p 84.25p 1234967
08/11/2023 78.10p 84.25p 78.10p 81.70p 893139
07/11/2023 82.15p 85.85p 78.35p 80.05p 4398320
06/11/2023 85.95p 92.70p 81.55p 81.55p 888506
03/11/2023 87.00p 87.05p 80.05p 86.20p 744156
02/11/2023 81.00p 86.65p 81.00p 84.50p 7177803
01/11/2023 81.65p 86.20p 80.05p 83.65p 787062
31/10/2023 79.95p 86.55p 79.65p 81.60p 3041566
30/10/2023 83.75p 84.45p 79.25p 82.20p 898138
27/10/2023 81.50p 83.05p 78.00p 82.50p 1441258
26/10/2023 87.00p 87.00p 81.60p 82.65p 863116
25/10/2023 82.05p 86.30p 82.05p 83.45p 978271
24/10/2023 81.80p 87.05p 81.00p 85.65p 1342057
23/10/2023 84.00p 86.40p 83.15p 85.85p 1915262
20/10/2023 80.35p 85.60p 77.95p 85.30p 2595343
19/10/2023 86.55p 86.55p 77.13p 81.60p 1473098
18/10/2023 81.70p 86.95p 80.00p 82.70p 1495931
17/10/2023 83.00p 86.30p 80.05p 85.75p 1602946
16/10/2023 88.95p 90.05p 82.45p 82.50p 1376292
13/10/2023 86.00p 88.85p 85.00p 86.00p 1308533
12/10/2023 90.00p 91.10p 86.10p 87.40p 1530489
11/10/2023 94.00p 94.75p 89.15p 89.50p 5006079
10/10/2023 89.10p 94.85p 89.00p 94.25p 844165
09/10/2023 91.35p 96.05p 88.90p 89.45p 935710
06/10/2023 91.25p 98.20p 89.20p 91.85p 976823
05/10/2023 92.35p 97.61p 91.35p 91.60p 1037293
04/10/2023 92.95p 95.85p 91.61p 93.10p 1020704
03/10/2023 95.00p 100.32p 94.95p 95.60p 1271444
02/10/2023 98.65p 100.40p 93.90p 98.75p 1766577
29/09/2023 96.75p 102.30p 95.05p 100.20p 2350072
28/09/2023 98.75p 99.45p 90.79p 97.70p 4889846
27/09/2023 108.80p 112.40p 107.50p 110.50p 678782
26/09/2023 111.50p 111.60p 108.28p 110.20p 577757
25/09/2023 120.00p 120.00p 108.51p 110.60p 1529498
22/09/2023 113.60p 119.70p 111.10p 118.30p 980567
21/09/2023 119.80p 119.90p 112.20p 117.90p 608092
20/09/2023 120.20p 120.20p 113.00p 117.50p 572172
19/09/2023 117.80p 121.70p 115.00p 115.00p 1031500
18/09/2023 130.00p 130.00p 120.00p 120.00p 570071
15/09/2023 130.00p 130.00p 122.60p 124.70p 6745815
14/09/2023 123.20p 126.10p 122.55p 125.20p 704605
13/09/2023 123.20p 126.50p 123.10p 124.10p 503569
12/09/2023 126.40p 127.90p 123.10p 126.30p 790706
11/09/2023 128.40p 131.00p 127.30p 127.30p 374330
08/09/2023 124.70p 130.30p 120.80p 128.10p 832801
07/09/2023 119.30p 126.50p 119.30p 125.50p 517974
06/09/2023 125.00p 128.00p 123.00p 125.20p 1321821
05/09/2023 127.00p 132.53p 121.10p 128.80p 2294918
04/09/2023 125.30p 132.10p 123.59p 130.10p 882533
01/09/2023 130.00p 130.00p 125.30p 125.30p 982490
31/08/2023 126.00p 133.90p 125.50p 127.60p 3171045
30/08/2023 127.50p 127.50p 121.80p 124.40p 1100072
29/08/2023 123.50p 128.20p 123.50p 126.00p 1530221
25/08/2023 126.60p 126.70p 121.90p 124.40p 923369
24/08/2023 130.00p 131.40p 124.50p 126.20p 2207415
23/08/2023 123.00p 126.50p 120.70p 125.00p 1389891
22/08/2023 116.10p 123.00p 116.10p 123.00p 1207394
21/08/2023 114.90p 117.83p 113.55p 116.40p 892556
18/08/2023 123.70p 123.70p 112.10p 116.00p 1682648
17/08/2023 115.50p 120.50p 110.10p 118.30p 2068488
16/08/2023 105.60p 118.00p 105.60p 116.00p 953811
15/08/2023 110.00p 112.60p 100.10p 111.40p 1111618
14/08/2023 114.70p 116.00p 108.81p 109.60p 1088784
11/08/2023 110.00p 133.10p 109.80p 115.00p 1003896
10/08/2023 114.00p 114.00p 109.10p 112.00p 284950
09/08/2023 106.60p 113.60p 106.30p 111.70p 358252
08/08/2023 111.70p 112.40p 109.76p 111.90p 339869
07/08/2023 111.70p 115.40p 108.50p 111.90p 560421
04/08/2023 113.00p 114.20p 106.28p 113.80p 1217906
03/08/2023 111.40p 111.60p 105.00p 109.20p 651653
02/08/2023 108.80p 110.38p 106.10p 108.30p 1149224
01/08/2023 106.00p 113.70p 104.00p 110.50p 1354207
31/07/2023 110.20p 113.20p 106.30p 108.00p 784380
28/07/2023 108.40p 110.19p 104.50p 109.80p 1366232
27/07/2023 106.00p 110.35p 104.00p 108.00p 1436607
26/07/2023 114.60p 114.60p 99.20p 108.10p 1538066
25/07/2023 106.90p 111.00p 106.64p 110.40p 2280495
24/07/2023 98.00p 105.50p 98.00p 105.30p 1093581
21/07/2023 100.00p 101.90p 98.00p 100.50p 2938852
20/07/2023 106.00p 106.70p 98.81p 99.40p 5565792
19/07/2023 105.00p 106.60p 101.40p 105.90p 8275751
18/07/2023 93.40p 102.40p 90.80p 101.70p 6485601
17/07/2023 80.00p 97.47p 78.00p 94.40p 8124640
14/07/2023 106.30p 107.80p 75.60p 79.60p 9959131
13/07/2023 102.70p 106.50p 100.10p 106.30p 1406486
12/07/2023 101.60p 105.70p 98.70p 102.60p 2107411
11/07/2023 95.50p 100.50p 95.50p 99.30p 1517452

*Close Price adjusted for both dividends and splits