R8 Capital Investments PLC MODE
LSE · United Kingdom · Technology Services
GBp 0.1500-0.01 (-6.25%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.15 | -6.25% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 3.54M |
| 2026-10-01 | GBp 0.16 | -3.03% | GBp 0.17 | GBp 0.16 | GBp 0.15 | 986.55K |
| 2026-09-30 | GBp 0.17 | -10.81% | GBp 0.19 | GBp 0.20 | GBp 0.14 | 15.07M |
| 2026-09-29 | GBp 0.19 | -5.13% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 4.88M |
| 2026-09-28 | GBp 0.19 | +21.87% | GBp 0.16 | GBp 0.21 | GBp 0.16 | 55.73M |
| 2026-09-25 | GBp 0.16 | 0.00% | GBp 0.16 | GBp 0.16 | GBp 0.15 | 782.60K |
| 2026-09-24 | GBp 0.16 | +14.29% | GBp 0.14 | GBp 0.17 | GBp 0.13 | 23.92M |
| 2026-09-23 | GBp 0.14 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.14 | 2.57M |
| 2026-09-22 | GBp 0.14 | -12.50% | GBp 0.16 | GBp 0.15 | GBp 0.15 | 13.12M |
| 2026-09-21 | GBp 0.16 | -17.95% | GBp 0.19 | GBp 0.19 | GBp 0.15 | 19.97M |
| 2026-09-18 | GBp 0.19 | -9.30% | GBp 0.22 | GBp 0.20 | GBp 0.18 | 7.89M |
| 2026-09-17 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.22 | 0 |
| 2026-09-16 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.20 | GBp 0.20 | 472.00K |
| 2026-09-15 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.20 | GBp 0.17 | 1.60M |
| 2026-09-14 | GBp 0.22 | -8.51% | GBp 0.23 | GBp 0.22 | GBp 0.22 | 232.37K |
| 2026-09-11 | GBp 0.23 | -4.08% | GBp 0.25 | GBp 0.24 | GBp 0.20 | 3.60M |
| 2026-09-10 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.25 | GBp 0.25 | 0 |
| 2026-09-09 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.24 | GBp 0.24 | 373.29K |
| 2026-09-08 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.24 | GBp 0.17 | 14.55M |
| 2026-09-07 | GBp 0.25 | -7.55% | GBp 0.26 | GBp 0.26 | GBp 0.24 | 9.37M |
| 2026-09-04 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.24 | GBp 0.23 | 5.32M |
| 2026-09-03 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.24 | GBp 0.23 | 2.91M |
| 2026-09-02 | GBp 0.26 | +6.00% | GBp 0.26 | GBp 0.25 | GBp 0.23 | 4.60M |
| 2026-09-01 | GBp 0.25 | 0.00% | GBp 0.30 | GBp 0.26 | GBp 0.22 | 3.63M |
| 2026-08-28 | GBp 0.25 | -9.09% | GBp 0.28 | GBp 0.29 | GBp 0.25 | 3.23M |
| 2026-08-27 | GBp 0.28 | -21.43% | GBp 0.35 | GBp 0.30 | GBp 0.20 | 27.11M |
| 2026-08-26 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.31 | GBp 0.31 | 22.73K |
| 2026-08-25 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.35 | 0 |
| 2026-08-24 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.50 | GBp 0.27 | 95.41K |
| 2026-08-21 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.50 | GBp 0.25 | 231.24K |
| 2026-08-20 | GBp 0.35 | -41.67% | GBp 0.60 | GBp 0.59 | GBp 0.30 | 875.07K |
| 2026-08-19 | GBp 0.60 | -40.00% | GBp 0.85 | GBp 0.79 | GBp 0.40 | 1.34M |
| 2026-08-18 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-17 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-14 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-13 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-12 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-11 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-10 | GBp 1.00 | +9,900.00% | GBp 1.00 | GBp 1.00 | GBp 1.00 | 0 |
| 2026-08-07 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-06 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-05 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-08-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-31 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-30 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-28 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-27 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-23 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-22 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-21 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-20 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-17 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-16 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-15 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-14 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-13 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-09 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-08 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-07 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-06 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-02 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-07-01 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-30 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-26 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-25 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-23 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-22 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-19 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-18 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-17 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-16 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-15 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-12 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-11 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-09 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-08 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-05 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-03 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-02 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-06-01 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |
| 2026-05-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 0 |