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
09/03/2021 324.50p 330.00p 317.50p 322.00p 995835
08/03/2021 319.00p 319.00p 308.50p 317.00p 412126
05/03/2021 323.50p 323.50p 309.50p 312.00p 1645461
04/03/2021 316.50p 319.50p 311.71p 318.00p 1701079
03/03/2021 306.00p 322.00p 303.00p 317.00p 3873510
02/03/2021 299.50p 305.50p 294.06p 302.00p 1055900
01/03/2021 305.00p 306.00p 300.50p 303.00p 509693
26/02/2021 300.50p 304.00p 296.00p 297.00p 731981
25/02/2021 306.00p 307.50p 298.50p 303.50p 780190
24/02/2021 306.50p 309.50p 295.50p 300.00p 923225
23/02/2021 290.00p 295.00p 284.50p 293.50p 790339
22/02/2021 292.00p 295.50p 288.00p 290.50p 623876
19/02/2021 309.00p 309.00p 295.00p 295.00p 441991
18/02/2021 309.50p 312.51p 300.50p 300.50p 348330
17/02/2021 316.00p 319.00p 309.00p 310.00p 439830
16/02/2021 318.00p 320.00p 314.00p 315.00p 579963
15/02/2021 315.00p 320.00p 313.50p 318.00p 379035
12/02/2021 312.00p 316.00p 308.50p 311.50p 469132
11/02/2021 318.00p 319.00p 311.00p 312.50p 479392
10/02/2021 315.00p 318.00p 310.50p 316.00p 442125
09/02/2021 320.00p 320.00p 308.50p 315.00p 420656
08/02/2021 320.00p 324.50p 309.00p 313.00p 487282
05/02/2021 300.00p 312.79p 300.00p 310.50p 489957
04/02/2021 304.50p 311.00p 301.50p 304.00p 519184
03/02/2021 306.50p 308.67p 303.50p 306.50p 343457
02/02/2021 305.00p 309.00p 300.50p 306.50p 708756
01/02/2021 297.50p 307.50p 295.00p 302.50p 1370353
29/01/2021 305.00p 307.00p 295.01p 302.00p 634592
28/01/2021 302.50p 308.50p 293.00p 303.50p 1234057
27/01/2021 320.00p 320.00p 300.00p 304.50p 851855
26/01/2021 306.00p 312.50p 302.00p 307.00p 521181
25/01/2021 314.00p 314.00p 300.00p 304.00p 754347
22/01/2021 305.00p 311.50p 304.50p 309.50p 487785
21/01/2021 311.00p 315.50p 305.00p 310.00p 945685
20/01/2021 313.50p 320.22p 303.50p 310.00p 1023503
19/01/2021 325.00p 325.00p 307.50p 312.00p 518584
18/01/2021 314.00p 318.00p 305.00p 310.00p 1114039
15/01/2021 302.00p 310.00p 302.00p 305.00p 1925257
14/01/2021 315.00p 315.00p 296.50p 299.00p 934900
13/01/2021 305.00p 305.00p 298.00p 303.00p 514521
12/01/2021 304.50p 307.80p 301.92p 305.00p 463632
11/01/2021 302.50p 310.00p 302.50p 304.50p 777993
08/01/2021 325.00p 325.00p 300.50p 304.50p 976385
07/01/2021 316.00p 321.00p 307.72p 310.00p 625808
06/01/2021 311.00p 315.93p 302.68p 315.00p 1090830
05/01/2021 296.00p 310.00p 295.50p 310.00p 2319556
04/01/2021 300.00p 304.26p 289.50p 295.50p 2651873
31/12/2020 290.00p 293.00p 284.00p 285.50p 123423
30/12/2020 288.50p 298.69p 288.50p 290.50p 358894
29/12/2020 291.50p 308.00p 291.50p 295.50p 983830
28/12/2020 294.00p 296.11p 285.30p 290.00p 333898
24/12/2020 294.00p 296.11p 285.30p 290.00p 333898
23/12/2020 284.00p 287.77p 284.00p 286.00p 261678
22/12/2020 283.00p 286.00p 280.00p 284.50p 372849
21/12/2020 275.50p 283.50p 271.21p 283.50p 406733
18/12/2020 285.00p 285.10p 277.70p 280.00p 1137280
17/12/2020 287.50p 290.59p 277.00p 281.00p 860393
16/12/2020 296.00p 296.00p 280.50p 283.50p 812987
15/12/2020 271.50p 285.00p 271.50p 284.00p 1267938
14/12/2020 268.00p 282.50p 268.00p 273.00p 501345
11/12/2020 265.00p 280.00p 265.00p 274.50p 520532
10/12/2020 278.00p 278.00p 267.00p 276.00p 783082
09/12/2020 267.50p 278.50p 267.50p 275.00p 1052258
08/12/2020 265.00p 276.00p 265.00p 274.00p 598889
07/12/2020 284.00p 284.00p 266.50p 272.50p 483015
04/12/2020 282.00p 290.04p 273.21p 275.50p 821653
03/12/2020 284.00p 292.00p 280.00p 287.50p 1384174
02/12/2020 274.00p 289.50p 270.50p 281.00p 1901972
01/12/2020 277.00p 277.00p 263.00p 272.50p 692517
30/11/2020 278.00p 281.50p 271.50p 271.50p 635095
27/11/2020 270.50p 280.00p 270.00p 280.00p 1664400
26/11/2020 270.00p 270.00p 262.70p 270.00p 391642
25/11/2020 257.50p 267.50p 255.00p 264.50p 488660
24/11/2020 262.50p 269.00p 262.00p 267.50p 522302
23/11/2020 269.50p 272.00p 259.00p 262.00p 457809
20/11/2020 264.00p 271.50p 262.50p 268.00p 334896
19/11/2020 271.00p 271.00p 259.50p 263.00p 558402
18/11/2020 263.00p 269.65p 260.00p 266.00p 905171
17/11/2020 262.00p 268.25p 259.00p 261.50p 864075
16/11/2020 259.00p 264.00p 257.00p 259.00p 1793483
13/11/2020 249.50p 260.00p 246.77p 256.50p 526234
12/11/2020 264.00p 264.50p 251.50p 252.50p 569088
10/11/2020 240.00p 257.50p 240.00p 251.00p 847636
09/11/2020 272.50p 276.80p 243.00p 251.00p 1796156
06/11/2020 284.00p 284.00p 266.70p 269.50p 830792
05/11/2020 282.50p 283.00p 271.00p 272.50p 643979
04/11/2020 264.00p 282.00p 263.00p 282.00p 994399
03/11/2020 264.00p 271.05p 260.89p 270.00p 498868
02/11/2020 270.00p 270.50p 259.50p 260.00p 524542
30/10/2020 265.00p 269.35p 261.00p 268.00p 491425
29/10/2020 252.00p 264.00p 252.00p 261.50p 457479
28/10/2020 269.00p 273.00p 252.50p 257.00p 637912
27/10/2020 257.50p 267.50p 256.00p 266.00p 601648
26/10/2020 259.00p 264.46p 257.00p 258.00p 443419
23/10/2020 267.00p 269.00p 263.00p 265.50p 368601
22/10/2020 262.00p 269.50p 259.50p 262.50p 647944
21/10/2020 271.00p 271.00p 260.50p 262.00p 362726
20/10/2020 269.50p 269.50p 265.50p 266.00p 312925
19/10/2020 265.00p 273.50p 265.00p 270.00p 940647
16/10/2020 271.00p 271.50p 260.50p 266.50p 1209190
15/10/2020 266.50p 269.50p 261.76p 266.00p 684857
14/10/2020 267.50p 271.50p 266.50p 269.00p 759704
13/10/2020 268.00p 271.50p 262.22p 267.00p 554741
12/10/2020 271.00p 273.00p 262.68p 268.50p 964563
09/10/2020 262.50p 273.50p 259.50p 271.50p 780071
08/10/2020 259.00p 269.69p 259.00p 260.00p 923550
07/10/2020 255.00p 265.90p 254.50p 265.00p 1091811
06/10/2020 243.00p 261.76p 243.00p 258.00p 999463
05/10/2020 273.00p 273.00p 253.50p 254.00p 1488272
02/10/2020 257.50p 271.00p 254.50p 264.00p 2149319
01/10/2020 248.50p 265.00p 247.00p 257.50p 5162428
30/09/2020 238.00p 273.00p 236.15p 252.00p 4951289
29/09/2020 201.00p 212.50p 201.00p 208.50p 1116595
28/09/2020 208.50p 210.50p 193.80p 205.00p 537239
25/09/2020 185.20p 211.00p 183.80p 207.50p 2553114
24/09/2020 182.40p 186.20p 182.00p 185.00p 1219358
23/09/2020 186.40p 189.40p 183.18p 185.00p 1045189
22/09/2020 181.80p 188.00p 177.40p 181.40p 537350
21/09/2020 185.20p 187.00p 180.80p 184.40p 638568
18/09/2020 187.00p 191.60p 184.80p 187.80p 1309367
17/09/2020 191.20p 193.80p 187.40p 188.40p 474642
16/09/2020 198.80p 198.80p 193.00p 193.60p 699816
15/09/2020 197.80p 199.60p 192.40p 197.20p 427572
14/09/2020 194.20p 198.60p 192.00p 193.60p 475464
11/09/2020 192.00p 198.00p 192.00p 193.00p 380017
10/09/2020 199.20p 199.20p 192.80p 194.00p 315432
09/09/2020 199.20p 199.90p 192.33p 196.00p 570467
08/09/2020 195.80p 198.60p 189.60p 196.00p 413702
07/09/2020 201.00p 201.00p 189.60p 195.40p 278151
04/09/2020 189.00p 197.60p 184.40p 190.00p 790424
03/09/2020 200.00p 200.50p 189.00p 190.40p 475609
02/09/2020 199.80p 201.50p 192.00p 194.60p 656553
01/09/2020 198.20p 200.00p 193.80p 196.80p 477100
31/08/2020 200.00p 201.00p 197.20p 199.20p 620715
28/08/2020 200.00p 201.00p 197.20p 199.20p 620715
27/08/2020 200.00p 202.50p 197.80p 199.60p 402816
26/08/2020 199.80p 203.00p 192.00p 200.00p 679015
25/08/2020 198.00p 200.00p 195.20p 198.40p 342643
24/08/2020 200.00p 200.00p 196.40p 199.20p 1188797
21/08/2020 199.80p 200.00p 191.40p 197.00p 402211
20/08/2020 193.20p 200.50p 193.00p 199.20p 706823
19/08/2020 193.00p 195.40p 190.00p 195.20p 492648
18/08/2020 203.00p 203.00p 192.00p 196.00p 501009
17/08/2020 197.20p 204.00p 196.20p 203.00p 471915
14/08/2020 201.00p 201.50p 192.60p 199.20p 332049
13/08/2020 191.40p 201.00p 191.40p 199.80p 714025
12/08/2020 196.60p 200.50p 192.20p 197.60p 561615
11/08/2020 197.80p 204.00p 195.43p 196.60p 1086322
10/08/2020 198.00p 198.06p 193.40p 196.20p 756309
07/08/2020 186.80p 197.40p 186.80p 196.40p 324913
06/08/2020 192.20p 193.32p 184.60p 191.20p 341432
05/08/2020 191.80p 193.80p 185.20p 191.60p 478909
04/08/2020 183.00p 189.60p 183.00p 188.80p 328885
03/08/2020 183.80p 185.23p 180.20p 184.00p 695893
31/07/2020 184.00p 185.60p 181.00p 183.60p 324107
30/07/2020 184.40p 186.45p 178.60p 183.40p 314368
29/07/2020 185.80p 187.60p 183.54p 185.40p 239361
28/07/2020 188.00p 193.00p 183.00p 187.40p 292498
27/07/2020 188.60p 190.60p 181.60p 187.60p 510752
24/07/2020 182.60p 186.60p 182.60p 185.00p 470173
23/07/2020 190.60p 190.60p 182.33p 185.20p 1310158
22/07/2020 204.50p 204.50p 185.80p 190.20p 905624
21/07/2020 202.00p 204.00p 194.40p 195.00p 590678
20/07/2020 201.50p 202.29p 195.60p 200.00p 474393
17/07/2020 190.20p 204.50p 190.20p 201.50p 753735
16/07/2020 189.00p 201.50p 186.80p 195.80p 1419211
14/07/2020 183.00p 188.19p 181.20p 186.00p 806512
13/07/2020 190.80p 192.60p 183.90p 185.40p 897869
10/07/2020 181.60p 192.40p 179.13p 188.00p 1630204
09/07/2020 176.60p 182.80p 173.41p 181.60p 1956679
08/07/2020 179.00p 179.00p 172.60p 173.60p 632735
07/07/2020 172.60p 174.80p 170.52p 174.80p 622922
06/07/2020 176.40p 177.80p 171.00p 172.60p 1205757
03/07/2020 183.40p 183.40p 173.39p 174.60p 479577
02/07/2020 172.60p 176.41p 172.00p 176.00p 1178667
01/07/2020 175.00p 177.40p 170.20p 174.00p 736335
30/06/2020 175.00p 177.40p 166.44p 174.60p 1110143
29/06/2020 166.20p 177.40p 165.80p 167.00p 1559670
26/06/2020 164.20p 178.92p 162.27p 169.40p 4228181
25/06/2020 148.00p 152.00p 147.40p 151.00p 229742
24/06/2020 159.80p 159.80p 152.40p 153.60p 1017156
23/06/2020 153.00p 158.39p 151.80p 156.00p 1028055
22/06/2020 153.60p 157.80p 149.60p 151.40p 602193
19/06/2020 154.00p 157.60p 146.80p 154.00p 4768132
18/06/2020 146.20p 155.75p 145.40p 153.60p 757772
17/06/2020 146.00p 153.80p 145.00p 146.60p 692041
16/06/2020 148.00p 156.20p 145.00p 145.00p 632581
15/06/2020 146.20p 150.40p 139.44p 146.40p 890458
12/06/2020 147.00p 151.20p 144.60p 145.20p 789540
11/06/2020 159.00p 159.00p 136.80p 147.00p 362961
10/06/2020 158.00p 159.00p 150.00p 150.60p 241819
09/06/2020 160.00p 161.60p 149.35p 154.40p 622695
08/06/2020 159.00p 167.73p 156.00p 159.80p 900088
05/06/2020 155.00p 160.93p 155.00p 159.60p 780349
04/06/2020 157.00p 158.40p 151.20p 155.00p 738782
03/06/2020 158.00p 158.00p 152.80p 155.00p 971699
02/06/2020 155.40p 157.67p 151.03p 154.60p 328655
29/05/2020 156.00p 163.46p 151.32p 153.60p 692946
28/05/2020 153.00p 160.81p 153.00p 157.80p 489617
27/05/2020 143.00p 158.60p 143.00p 152.00p 874918

*Close Price adjusted for both dividends and splits