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
21/12/2021 283.80p 296.40p 283.80p 296.00p 408969
20/12/2021 290.60p 292.00p 279.80p 284.00p 667147
17/12/2021 298.80p 298.80p 290.80p 292.00p 1651813
16/12/2021 295.00p 297.00p 289.80p 295.20p 1013372
15/12/2021 300.00p 300.00p 287.80p 289.80p 2066764
14/12/2021 290.40p 293.20p 289.25p 290.00p 1152635
13/12/2021 301.00p 301.80p 289.40p 290.40p 1295054
10/12/2021 312.00p 314.80p 299.00p 301.40p 815011
09/12/2021 325.00p 327.82p 309.80p 312.40p 949866
08/12/2021 318.00p 325.60p 316.00p 323.40p 773614
07/12/2021 320.00p 320.00p 308.60p 317.00p 1094570
06/12/2021 309.00p 310.52p 300.00p 310.20p 787112
03/12/2021 297.00p 312.20p 290.23p 302.80p 936268
02/12/2021 306.00p 310.40p 302.83p 307.40p 681773
01/12/2021 313.00p 319.60p 310.00p 315.00p 1277833
30/11/2021 310.00p 322.11p 310.00p 310.20p 1086537
29/11/2021 326.00p 336.00p 322.40p 323.80p 1586746
26/11/2021 330.80p 332.60p 315.00p 321.80p 853592
25/11/2021 334.20p 340.36p 329.40p 332.20p 878197
24/11/2021 349.80p 349.80p 332.60p 334.40p 1783609
23/11/2021 347.20p 351.56p 346.00p 349.00p 1419139
22/11/2021 351.00p 352.80p 347.20p 349.80p 1215393
19/11/2021 351.80p 353.80p 343.84p 351.80p 698978
18/11/2021 355.00p 360.20p 350.40p 351.20p 472189
17/11/2021 347.00p 358.80p 347.00p 353.20p 738645
16/11/2021 353.00p 360.40p 347.60p 354.80p 2278594
15/11/2021 371.60p 371.60p 348.40p 353.20p 1034826
12/11/2021 368.00p 368.00p 354.00p 357.60p 454022
11/11/2021 350.00p 362.20p 350.00p 358.60p 475612
10/11/2021 365.40p 375.00p 352.80p 362.00p 1162006
09/11/2021 370.00p 382.40p 366.30p 373.60p 1093657
08/11/2021 375.00p 383.48p 373.80p 375.00p 635001
05/11/2021 380.00p 386.19p 370.00p 376.00p 2469531
04/11/2021 360.00p 381.60p 360.00p 378.00p 1049971
03/11/2021 388.80p 388.80p 361.80p 367.60p 833124
02/11/2021 381.40p 384.40p 365.04p 370.00p 1137250
01/11/2021 382.40p 386.84p 377.60p 381.40p 339546
29/10/2021 376.00p 392.75p 376.00p 382.80p 645524
28/10/2021 400.00p 400.00p 385.80p 387.80p 565034
27/10/2021 385.20p 398.00p 385.20p 393.20p 1053095
26/10/2021 384.60p 398.20p 372.52p 394.20p 2326778
25/10/2021 390.00p 391.83p 383.00p 386.40p 411540
22/10/2021 395.80p 395.80p 386.60p 387.60p 558264
21/10/2021 390.00p 402.40p 390.00p 394.00p 441466
20/10/2021 406.40p 406.40p 394.25p 398.40p 871136
19/10/2021 413.60p 415.40p 394.40p 407.40p 1838662
18/10/2021 412.80p 420.80p 400.60p 416.00p 1444519
15/10/2021 398.20p 401.20p 391.20p 398.00p 1445468
14/10/2021 403.80p 406.60p 393.80p 396.80p 959536
13/10/2021 399.00p 404.00p 391.60p 399.00p 872019
12/10/2021 400.80p 401.80p 388.14p 396.60p 783654
11/10/2021 397.00p 405.49p 390.38p 396.00p 1032960
08/10/2021 411.60p 427.82p 399.00p 403.40p 588320
07/10/2021 412.60p 412.60p 397.00p 403.80p 1170291
06/10/2021 425.00p 429.80p 401.60p 408.20p 1005602
05/10/2021 413.20p 424.00p 413.20p 421.00p 568727
04/10/2021 425.40p 433.12p 413.40p 414.80p 623645
01/10/2021 427.60p 432.00p 422.15p 426.00p 700202
30/09/2021 444.20p 447.60p 429.00p 430.00p 1109108
29/09/2021 447.60p 447.60p 426.60p 431.20p 1375308
28/09/2021 445.20p 445.20p 425.60p 430.00p 1502466
27/09/2021 455.60p 463.80p 431.20p 436.60p 1286741
24/09/2021 460.40p 468.60p 454.40p 458.00p 854326
23/09/2021 484.80p 487.00p 456.20p 456.20p 1841330
22/09/2021 446.60p 494.00p 446.60p 478.00p 2443536
21/09/2021 425.60p 458.20p 419.27p 448.00p 1884012
20/09/2021 430.00p 430.00p 408.80p 421.20p 2615424
17/09/2021 415.00p 435.20p 415.00p 420.20p 1444061
16/09/2021 408.20p 427.00p 400.80p 425.00p 1050896
15/09/2021 417.00p 425.00p 407.20p 416.80p 850836
14/09/2021 399.00p 416.32p 394.53p 412.80p 2055668
13/09/2021 392.80p 396.74p 383.20p 393.60p 3042540
10/09/2021 385.00p 393.80p 383.00p 384.60p 1828755
09/09/2021 395.00p 401.00p 380.48p 389.00p 6293939
08/09/2021 415.00p 415.20p 399.20p 402.20p 4275096
07/09/2021 408.80p 442.40p 399.20p 414.00p 3381878
06/09/2021 418.60p 430.00p 397.80p 406.60p 745492
03/09/2021 416.00p 421.60p 400.00p 408.20p 714246
02/09/2021 421.00p 426.42p 392.80p 407.00p 2151468
01/09/2021 425.00p 427.60p 407.80p 422.00p 3279359
31/08/2021 410.00p 415.62p 404.60p 407.60p 669700
27/08/2021 410.80p 413.20p 407.40p 410.00p 1391768
26/08/2021 408.00p 413.20p 408.00p 412.40p 355204
25/08/2021 402.40p 418.00p 402.40p 412.00p 734539
24/08/2021 405.20p 413.20p 404.40p 407.00p 467808
23/08/2021 401.60p 412.57p 395.60p 405.20p 415871
20/08/2021 400.20p 407.64p 397.80p 403.60p 314216
19/08/2021 393.20p 403.40p 393.20p 398.40p 241760
18/08/2021 396.00p 407.08p 393.80p 404.00p 547473
17/08/2021 397.60p 399.80p 392.20p 393.80p 758720
16/08/2021 400.00p 405.05p 399.04p 400.00p 452226
13/08/2021 402.00p 409.00p 402.00p 404.00p 322117
12/08/2021 404.40p 405.97p 399.60p 402.80p 413761
11/08/2021 386.00p 401.80p 386.00p 401.80p 462748
10/08/2021 393.80p 396.20p 385.00p 395.80p 443403
09/08/2021 399.00p 399.00p 374.20p 384.20p 418820
06/08/2021 389.40p 390.20p 382.00p 384.00p 552740
05/08/2021 374.00p 387.60p 364.60p 383.00p 624308
04/08/2021 368.00p 390.40p 368.00p 382.20p 833463
03/08/2021 365.40p 378.00p 365.40p 368.80p 563199
02/08/2021 372.40p 380.40p 372.40p 374.40p 526093
30/07/2021 378.00p 378.00p 369.00p 372.00p 449998
29/07/2021 377.40p 378.24p 362.00p 376.40p 410251
28/07/2021 359.40p 376.40p 354.60p 375.20p 1039275
27/07/2021 364.80p 379.00p 364.80p 370.60p 388654
26/07/2021 380.40p 383.80p 370.80p 377.60p 501348
23/07/2021 378.00p 380.80p 371.00p 376.20p 493214
22/07/2021 368.80p 375.80p 364.00p 375.80p 672443
21/07/2021 356.00p 370.20p 356.00p 366.40p 573076
20/07/2021 354.40p 368.40p 347.60p 355.40p 705033
19/07/2021 358.40p 363.20p 353.92p 361.80p 3345360
16/07/2021 369.40p 379.40p 366.60p 367.00p 1686221
15/07/2021 373.00p 386.80p 373.00p 377.60p 933760
14/07/2021 375.00p 382.40p 373.20p 379.80p 532243
13/07/2021 384.60p 384.60p 367.20p 375.00p 1056365
12/07/2021 380.80p 380.80p 372.60p 375.00p 738578
09/07/2021 370.00p 381.20p 370.00p 379.80p 471910
08/07/2021 389.80p 394.00p 371.80p 377.60p 1127132
07/07/2021 405.20p 416.40p 378.41p 386.00p 6440272
06/07/2021 414.00p 419.80p 410.00p 413.00p 978779
05/07/2021 409.80p 419.40p 406.60p 414.00p 965995
02/07/2021 394.60p 408.00p 389.40p 405.00p 1425488
01/07/2021 387.00p 393.80p 382.20p 391.20p 1049456
30/06/2021 392.80p 392.80p 380.00p 383.80p 1780854
29/06/2021 389.40p 389.40p 378.85p 383.00p 1277367
28/06/2021 391.00p 402.00p 384.60p 386.00p 670840
25/06/2021 398.80p 405.80p 379.80p 391.00p 726682
24/06/2021 400.00p 405.20p 393.40p 398.60p 688394
23/06/2021 389.00p 398.80p 389.00p 394.20p 601794
22/06/2021 393.00p 398.80p 385.00p 398.80p 1021584
21/06/2021 370.00p 383.00p 366.60p 382.80p 634258
18/06/2021 385.20p 388.40p 377.00p 377.00p 1180089
17/06/2021 360.80p 389.00p 358.80p 385.20p 1242788
16/06/2021 374.00p 379.60p 367.00p 379.60p 907533
15/06/2021 373.00p 383.60p 369.40p 370.40p 1605266
14/06/2021 390.00p 392.80p 381.80p 383.20p 520728
11/06/2021 398.00p 400.20p 386.60p 386.60p 374573
10/06/2021 400.00p 400.00p 384.08p 387.00p 444896
09/06/2021 394.40p 397.32p 391.60p 395.80p 228616
08/06/2021 407.60p 407.60p 392.60p 395.40p 507836
07/06/2021 415.00p 415.00p 394.80p 396.60p 653118
04/06/2021 390.00p 405.80p 390.00p 405.20p 297223
03/06/2021 405.00p 405.00p 397.82p 399.40p 223188
02/06/2021 415.00p 415.00p 394.40p 402.20p 492875
01/06/2021 407.00p 407.00p 400.00p 402.60p 837551
28/05/2021 411.80p 413.00p 400.40p 400.40p 1252249
27/05/2021 410.80p 413.20p 396.00p 412.60p 1820022
26/05/2021 395.80p 412.19p 395.80p 405.00p 361287
25/05/2021 410.80p 410.80p 394.56p 397.40p 629277
24/05/2021 378.00p 395.60p 378.00p 395.60p 324507
21/05/2021 389.20p 394.60p 387.60p 391.00p 372381
20/05/2021 389.00p 396.80p 384.00p 392.60p 573135
19/05/2021 387.00p 390.73p 375.40p 385.20p 302866
18/05/2021 397.60p 397.60p 387.20p 390.80p 582120
17/05/2021 400.00p 402.40p 387.80p 387.80p 329228
14/05/2021 411.80p 414.40p 386.60p 392.40p 417328
13/05/2021 389.60p 392.70p 386.60p 391.60p 616477
12/05/2021 397.20p 399.90p 388.80p 393.00p 750782
11/05/2021 405.80p 406.20p 392.09p 397.00p 1120558
10/05/2021 413.00p 418.46p 406.80p 406.80p 492564
07/05/2021 425.00p 425.00p 412.60p 417.20p 512481
06/05/2021 416.60p 428.20p 412.80p 415.40p 793476
05/05/2021 418.00p 425.60p 417.00p 423.20p 729508
04/05/2021 426.60p 428.00p 414.20p 420.00p 885831
30/04/2021 437.00p 437.00p 418.80p 426.60p 906471
29/04/2021 455.00p 455.00p 423.40p 431.60p 1142544
28/04/2021 426.40p 456.00p 426.40p 450.00p 4132195
27/04/2021 415.00p 444.00p 411.76p 430.80p 1549987
26/04/2021 420.00p 427.20p 417.80p 426.60p 601178
23/04/2021 420.60p 421.40p 412.40p 418.80p 452767
22/04/2021 413.40p 415.64p 411.00p 413.00p 399863
21/04/2021 404.00p 412.80p 402.00p 411.80p 753528
20/04/2021 407.80p 414.00p 404.60p 405.60p 667387
19/04/2021 398.40p 415.00p 394.60p 408.00p 748297
16/04/2021 402.00p 411.60p 398.00p 405.00p 1153733
15/04/2021 400.00p 415.80p 400.00p 409.80p 541735
14/04/2021 400.00p 409.20p 400.00p 404.40p 540313
13/04/2021 384.00p 414.20p 375.60p 406.60p 607648
12/04/2021 415.00p 415.00p 401.54p 403.40p 525216
09/04/2021 415.00p 415.00p 406.20p 408.00p 543810
08/04/2021 416.00p 416.00p 403.28p 407.60p 1532670
07/04/2021 399.80p 410.80p 398.80p 407.60p 1132670
06/04/2021 400.40p 411.80p 400.21p 409.00p 856778
01/04/2021 400.60p 402.00p 395.00p 399.80p 929672
31/03/2021 397.50p 405.50p 395.00p 395.00p 1176007
30/03/2021 397.50p 407.50p 394.50p 400.50p 1068302
29/03/2021 398.50p 408.50p 393.44p 404.50p 1258693
26/03/2021 386.00p 403.00p 382.00p 401.00p 1574734
25/03/2021 397.50p 399.00p 386.50p 390.00p 995510
24/03/2021 383.00p 400.50p 374.00p 394.00p 2607444
23/03/2021 377.50p 382.00p 366.00p 378.00p 1288065
22/03/2021 350.00p 372.00p 350.00p 369.00p 1375180
19/03/2021 347.00p 360.47p 342.00p 352.50p 2450357
18/03/2021 340.00p 362.00p 340.00p 348.50p 2170401
17/03/2021 335.00p 339.50p 326.50p 333.50p 833566
16/03/2021 336.50p 336.50p 327.00p 331.50p 1315608
15/03/2021 316.00p 327.00p 316.00p 320.50p 1568806
12/03/2021 322.00p 322.00p 314.50p 317.50p 500873
11/03/2021 322.00p 322.00p 313.00p 317.00p 1226252
10/03/2021 320.00p 327.50p 316.05p 316.50p 1767134

*Close Price adjusted for both dividends and splits