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
03/10/2022 93.05p 97.50p 92.20p 96.55p 1046630
30/09/2022 95.05p 97.12p 90.60p 93.60p 2301151
29/09/2022 103.90p 104.10p 91.45p 94.65p 3110893
28/09/2022 105.80p 106.30p 100.70p 103.90p 1714913
27/09/2022 117.30p 117.30p 106.40p 108.00p 2216291
26/09/2022 117.80p 118.30p 109.82p 113.10p 1554104
23/09/2022 117.60p 120.00p 115.90p 117.70p 2397391
22/09/2022 122.50p 122.50p 118.40p 119.00p 749693
21/09/2022 118.50p 122.51p 118.20p 122.00p 2501381
20/09/2022 120.90p 123.00p 117.70p 121.50p 859407
19/09/2022 115.50p 119.90p 115.50p 118.00p 3262602
16/09/2022 115.50p 119.90p 115.50p 118.00p 3262602
15/09/2022 115.80p 118.60p 115.28p 117.00p 974500
14/09/2022 117.20p 121.10p 114.20p 116.40p 1152326
13/09/2022 130.40p 130.40p 121.90p 121.90p 2090206
12/09/2022 127.00p 127.20p 123.88p 126.30p 1190904
09/09/2022 124.40p 126.00p 123.70p 123.90p 1856760
08/09/2022 126.50p 128.60p 122.00p 123.10p 1517363
07/09/2022 130.00p 130.00p 125.30p 126.70p 1499660
06/09/2022 122.70p 127.80p 122.61p 126.70p 2348762
05/09/2022 123.40p 123.90p 115.60p 121.90p 2079457
02/09/2022 120.10p 123.10p 117.67p 121.50p 1329946
01/09/2022 118.50p 122.20p 117.10p 119.00p 1481381
31/08/2022 124.40p 127.16p 120.19p 123.40p 3087339
30/08/2022 129.20p 133.00p 122.20p 124.50p 5510767
29/08/2022 130.20p 134.10p 128.10p 128.60p 1270060
26/08/2022 130.20p 134.10p 128.10p 128.60p 1270060
25/08/2022 138.60p 141.90p 131.70p 132.70p 3003918
24/08/2022 136.40p 140.40p 135.00p 138.80p 2246595
23/08/2022 135.00p 139.20p 131.91p 137.80p 1502696
22/08/2022 149.30p 149.30p 138.40p 139.10p 1181097
19/08/2022 159.00p 159.00p 146.70p 149.20p 3259292
18/08/2022 151.10p 153.60p 148.50p 152.10p 1011041
17/08/2022 158.80p 159.50p 149.00p 149.70p 2031193
16/08/2022 157.00p 160.40p 155.50p 158.00p 1153981
15/08/2022 146.10p 159.50p 142.50p 156.60p 4049910
12/08/2022 155.20p 156.50p 131.40p 142.70p 5637671
11/08/2022 153.00p 161.20p 150.20p 160.00p 971449
10/08/2022 149.00p 152.50p 145.30p 152.50p 969520
09/08/2022 153.10p 156.50p 149.00p 149.50p 692130
08/08/2022 154.80p 158.40p 153.60p 155.80p 634544
05/08/2022 159.90p 162.90p 154.90p 158.40p 1740176
04/08/2022 149.20p 161.40p 148.10p 159.30p 1505922
03/08/2022 142.20p 151.20p 142.20p 149.20p 6803967
02/08/2022 142.40p 146.00p 139.40p 141.80p 1990797
01/08/2022 145.50p 147.06p 142.40p 144.40p 2169579
29/07/2022 148.00p 151.00p 145.40p 147.10p 3223765
28/07/2022 145.50p 149.00p 142.90p 147.20p 6054081
27/07/2022 147.60p 147.60p 140.00p 142.70p 1800815
26/07/2022 152.00p 153.70p 144.50p 144.50p 873197
25/07/2022 154.90p 157.60p 150.20p 151.10p 664371
22/07/2022 155.50p 161.50p 151.20p 156.20p 753928
21/07/2022 154.40p 156.40p 148.40p 152.40p 752085
20/07/2022 155.10p 159.80p 149.00p 152.50p 750247
19/07/2022 148.80p 152.50p 147.90p 151.50p 910222
18/07/2022 151.50p 152.90p 148.36p 151.70p 669733
15/07/2022 150.00p 150.70p 146.00p 150.70p 1370059
14/07/2022 148.40p 153.60p 145.00p 150.00p 1579445
13/07/2022 148.20p 150.40p 142.40p 146.10p 2083815
12/07/2022 148.70p 148.70p 138.40p 145.50p 4166382
11/07/2022 156.70p 158.40p 143.40p 144.00p 3657858
08/07/2022 158.00p 162.16p 156.60p 159.20p 1113331
07/07/2022 164.20p 170.00p 154.60p 161.00p 2436141
06/07/2022 164.00p 169.40p 164.00p 167.50p 1246706
05/07/2022 177.00p 177.60p 160.54p 162.00p 13706556
04/07/2022 173.00p 177.68p 172.10p 173.70p 2361372
01/07/2022 166.00p 174.20p 163.00p 172.40p 1149816
30/06/2022 170.80p 174.84p 166.50p 167.60p 8078301
29/06/2022 162.50p 178.70p 162.50p 175.40p 2256482
28/06/2022 165.00p 168.80p 163.70p 166.20p 2325485
27/06/2022 159.50p 168.40p 159.40p 166.00p 3755377
24/06/2022 161.20p 163.80p 159.20p 161.80p 950873
23/06/2022 171.00p 173.70p 158.70p 160.70p 1428120
22/06/2022 176.70p 177.70p 172.00p 175.30p 1436245
21/06/2022 176.60p 182.00p 173.20p 178.30p 2653951
20/06/2022 177.50p 184.10p 174.50p 178.10p 417983
17/06/2022 174.40p 180.30p 173.60p 177.20p 4783361
16/06/2022 180.00p 183.42p 174.60p 175.70p 1506190
15/06/2022 180.00p 188.00p 175.80p 184.00p 1362573
14/06/2022 179.50p 181.20p 172.70p 177.40p 1055876
13/06/2022 186.10p 190.30p 178.60p 179.50p 1074527
10/06/2022 193.00p 201.60p 190.30p 190.30p 614971
09/06/2022 203.00p 206.80p 199.40p 199.80p 706488
08/06/2022 203.60p 207.40p 197.86p 203.40p 539781
07/06/2022 202.00p 207.80p 200.60p 204.40p 542531
06/06/2022 206.20p 210.20p 200.80p 207.20p 623362
03/06/2022 220.00p 220.00p 204.40p 204.40p 526721
02/06/2022 220.00p 220.00p 204.40p 204.40p 526721
01/06/2022 220.00p 220.00p 204.40p 204.40p 526721
31/05/2022 200.00p 214.20p 200.00p 210.40p 3426210
30/05/2022 207.00p 212.45p 206.20p 210.00p 522449
27/05/2022 204.80p 210.00p 199.73p 204.40p 900734
26/05/2022 195.90p 203.80p 195.32p 202.00p 1350790
25/05/2022 186.60p 197.70p 186.60p 195.40p 585013
24/05/2022 193.60p 194.90p 188.94p 191.70p 3474735
23/05/2022 199.80p 199.80p 190.60p 194.10p 2569242
20/05/2022 184.60p 195.00p 183.70p 191.70p 761981
19/05/2022 185.00p 187.40p 178.60p 186.60p 1154662
18/05/2022 190.40p 193.90p 183.90p 188.10p 552406
17/05/2022 189.00p 193.90p 188.90p 191.10p 1305798
16/05/2022 193.60p 193.60p 186.40p 191.40p 661215
13/05/2022 194.10p 194.50p 186.80p 192.10p 1065363
12/05/2022 184.40p 189.00p 178.70p 188.80p 640703
11/05/2022 194.90p 194.90p 185.00p 189.00p 668971
10/05/2022 180.50p 189.70p 180.50p 186.20p 1154195
09/05/2022 194.90p 194.90p 180.00p 180.20p 1189694
06/05/2022 186.30p 187.90p 175.60p 187.10p 1442291
05/05/2022 192.40p 195.30p 183.50p 186.60p 1162318
04/05/2022 195.00p 197.70p 190.00p 190.60p 834243
03/05/2022 192.00p 194.10p 189.60p 193.90p 818591
02/05/2022 192.10p 195.50p 187.90p 190.60p 1265620
29/04/2022 192.10p 195.50p 187.90p 190.60p 1265620
28/04/2022 182.00p 192.90p 182.00p 190.50p 1085157
27/04/2022 186.60p 189.31p 181.10p 185.10p 1464884
26/04/2022 187.90p 194.20p 184.78p 186.00p 1466206
25/04/2022 188.80p 194.10p 184.40p 190.50p 3208441
22/04/2022 193.80p 204.60p 192.20p 196.20p 2456277
21/04/2022 201.00p 207.40p 192.60p 196.30p 2342986
20/04/2022 210.00p 214.20p 202.00p 204.00p 3171170
19/04/2022 208.00p 216.84p 205.20p 214.20p 3562121
18/04/2022 222.00p 222.00p 211.79p 218.20p 9339548
15/04/2022 222.00p 222.00p 211.79p 218.20p 9339548
14/04/2022 222.00p 222.00p 211.79p 218.20p 9339548
13/04/2022 222.00p 222.00p 210.54p 215.20p 1993462
12/04/2022 208.00p 215.80p 207.20p 213.00p 2583803
11/04/2022 210.00p 216.20p 198.30p 213.60p 4382254
08/04/2022 220.00p 223.80p 206.40p 210.00p 4808618
07/04/2022 198.00p 251.80p 198.00p 224.20p 7401663
06/04/2022 205.40p 209.60p 191.90p 192.00p 1629223
05/04/2022 203.00p 213.40p 202.80p 207.60p 2843619
04/04/2022 200.00p 207.60p 192.80p 207.20p 2093069
01/04/2022 191.00p 195.90p 189.00p 194.20p 997215
31/03/2022 189.60p 191.80p 182.20p 184.50p 1527721
30/03/2022 190.70p 193.70p 187.90p 189.30p 1433046
29/03/2022 190.00p 196.47p 187.70p 193.30p 704241
28/03/2022 193.00p 193.70p 187.70p 188.90p 663706
25/03/2022 195.50p 198.00p 191.00p 193.70p 525872
24/03/2022 198.80p 202.60p 190.26p 192.70p 608659
23/03/2022 197.00p 200.20p 195.00p 195.10p 1726203
22/03/2022 203.80p 203.80p 197.90p 199.30p 1431201
21/03/2022 209.00p 209.00p 193.79p 198.60p 1428807
18/03/2022 203.80p 203.80p 196.50p 200.80p 3102801
17/03/2022 200.00p 200.00p 194.37p 199.30p 1102572
16/03/2022 196.00p 197.50p 193.40p 197.00p 1778190
15/03/2022 185.00p 195.60p 184.10p 191.50p 1099970
14/03/2022 194.00p 199.00p 192.50p 194.20p 726492
11/03/2022 193.20p 200.40p 188.20p 195.20p 1297791
10/03/2022 183.90p 196.00p 181.10p 187.20p 1057342
09/03/2022 193.00p 201.80p 182.30p 189.20p 1354799
08/03/2022 185.00p 200.40p 185.00p 193.00p 1418050
07/03/2022 191.60p 202.20p 179.80p 194.70p 1366936
04/03/2022 216.00p 216.00p 193.40p 195.40p 789780
03/03/2022 210.80p 216.60p 203.60p 206.20p 774519
02/03/2022 216.00p 220.04p 211.00p 212.60p 657125
01/03/2022 240.00p 244.80p 211.20p 216.80p 1484015
28/02/2022 236.80p 242.20p 231.20p 242.20p 1093212
25/02/2022 232.00p 243.20p 220.20p 237.20p 775262
24/02/2022 229.00p 239.20p 220.00p 236.80p 969848
23/02/2022 248.60p 248.60p 236.60p 237.20p 964981
22/02/2022 237.60p 245.93p 234.36p 240.60p 505642
21/02/2022 260.00p 260.40p 240.20p 242.00p 1401914
18/02/2022 257.80p 260.40p 252.60p 252.60p 659504
17/02/2022 265.40p 265.40p 258.00p 259.20p 505775
16/02/2022 271.60p 273.00p 261.60p 264.40p 284843
15/02/2022 281.80p 281.80p 265.00p 270.20p 1323096
14/02/2022 260.00p 272.60p 259.02p 271.60p 1321304
11/02/2022 292.80p 292.80p 262.80p 270.60p 564585
10/02/2022 271.20p 272.60p 263.00p 270.00p 864897
09/02/2022 256.60p 269.60p 256.00p 269.60p 696840
08/02/2022 259.40p 261.72p 250.12p 254.80p 764066
07/02/2022 248.00p 262.91p 248.00p 260.20p 479875
04/02/2022 266.00p 266.00p 248.60p 250.60p 488635
03/02/2022 246.00p 262.20p 245.36p 253.60p 2072397
02/02/2022 251.40p 266.34p 243.60p 257.80p 511979
01/02/2022 261.00p 262.20p 253.20p 260.00p 1219400
31/01/2022 255.80p 257.00p 251.60p 255.00p 542588
28/01/2022 249.80p 255.00p 247.28p 253.00p 787177
27/01/2022 247.00p 253.60p 244.60p 252.00p 741983
26/01/2022 254.60p 254.88p 245.80p 250.00p 929536
25/01/2022 246.80p 249.40p 243.60p 244.20p 761827
24/01/2022 259.80p 262.00p 243.00p 245.40p 946747
21/01/2022 260.40p 264.20p 256.68p 259.80p 994826
20/01/2022 264.00p 270.80p 264.00p 266.80p 591306
19/01/2022 268.00p 272.80p 263.80p 267.00p 560648
18/01/2022 265.20p 268.80p 260.13p 266.40p 780938
17/01/2022 265.20p 272.57p 265.20p 268.40p 649557
14/01/2022 294.40p 294.40p 268.60p 269.00p 808248
13/01/2022 289.00p 289.80p 285.00p 285.20p 597359
12/01/2022 286.60p 291.60p 283.80p 286.20p 484658
10/01/2022 297.60p 297.89p 285.00p 286.60p 968878
07/01/2022 307.00p 307.00p 293.20p 296.00p 479803
06/01/2022 306.00p 307.60p 293.40p 295.80p 4652338
05/01/2022 304.20p 309.20p 301.20p 307.20p 687498
04/01/2022 308.00p 313.00p 303.40p 304.80p 1132044
31/12/2021 311.20p 311.99p 298.20p 301.00p 395783
30/12/2021 304.00p 306.50p 296.00p 306.20p 385125
29/12/2021 307.40p 311.80p 297.20p 300.00p 730717
24/12/2021 305.60p 307.80p 303.00p 305.00p 118647
23/12/2021 305.40p 305.40p 300.60p 304.00p 834981
22/12/2021 295.60p 301.40p 295.00p 300.00p 1008848

*Close Price adjusted for both dividends and splits