Shares Magazine
1.45p+0.00 (+0.00%)17 Jun 2025, 15:22
R8 Capital Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2025 | 1.45p | 1.48p | 1.43p | 1.45p | 932,847 |
| Jun 16, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 379,551 |
| Jun 13, 2025 | 1.45p | 1.50p | 1.41p | 1.45p | 67,788 |
| Jun 12, 2025 | 1.45p | 1.48p | 1.41p | 1.45p | 138,861 |
| Jun 11, 2025 | 1.45p | 1.44p | 1.41p | 1.45p | 148,682 |
| Jun 10, 2025 | 1.45p | 1.48p | 1.41p | 1.45p | 287,515 |
| Jun 9, 2025 | 1.45p | 1.50p | 1.42p | 1.45p | 5,273 |
| Jun 6, 2025 | 1.45p | 1.48p | 1.43p | 1.45p | 307,085 |
| Jun 5, 2025 | 1.50p | 1.60p | 1.40p | 1.45p | 560,067 |
| Jun 4, 2025 | 1.55p | 1.58p | 1.45p | 1.50p | 88,024 |
| Jun 3, 2025 | 1.50p | 1.63p | 1.44p | 1.63p | 392,538 |
| Jun 2, 2025 | 1.85p | 2.10p | 1.40p | 1.50p | 3,708,294 |
| May 30, 2025 | 1.40p | 2.00p | 1.40p | 1.90p | 3,493,148 |
| May 29, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 52,353 |
| May 28, 2025 | 1.40p | 1.43p | 1.32p | 1.40p | 24,672 |
| May 27, 2025 | 1.40p | 1.44p | 1.32p | 1.40p | 112,502 |
| May 23, 2025 | 1.40p | 1.44p | 1.32p | 1.40p | 136,672 |
| May 22, 2025 | 1.15p | 1.80p | 1.10p | 1.40p | 5,818,143 |
| May 21, 2025 | 1.15p | 1.20p | 1.10p | 1.15p | 90,588 |
| May 20, 2025 | 1.20p | 1.20p | 1.10p | 1.15p | 287,939 |
| May 19, 2025 | 1.25p | 1.23p | 1.20p | 1.20p | 388,901 |
| May 16, 2025 | 1.25p | 1.23p | 1.23p | 1.25p | 140,881 |
| May 15, 2025 | 1.25p | 1.28p | 1.21p | 1.25p | 131,858 |
| May 14, 2025 | 1.25p | 1.30p | 1.18p | 1.18p | 79,543 |
| May 13, 2025 | 1.25p | 1.30p | 1.18p | 1.25p | 273,406 |
| May 12, 2025 | 1.25p | 1.22p | 1.22p | 1.25p | 167,374 |
| May 9, 2025 | 1.35p | 1.31p | 1.20p | 1.25p | 329,188 |
| May 8, 2025 | 1.18p | 1.70p | 1.22p | 1.35p | 3,858,900 |
| May 7, 2025 | 1.18p | 1.22p | 1.21p | 1.18p | 3,772 |
| May 6, 2025 | 1.18p | 1.25p | 1.13p | 1.18p | 97,242 |
| May 2, 2025 | 1.15p | 1.25p | 1.14p | 1.18p | 98,760 |
| May 1, 2025 | 1.45p | 1.50p | 1.12p | 1.15p | 1,470,735 |
| Apr 30, 2025 | 1.45p | 1.47p | 1.41p | 1.45p | 6,882 |
| Apr 29, 2025 | 1.45p | 1.41p | 1.41p | 1.45p | 2,000 |
| Apr 28, 2025 | 1.45p | 1.47p | 1.40p | 1.45p | 129,873 |
| Apr 25, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 285,827 |
| Apr 24, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 84,091 |
| Apr 23, 2025 | 1.60p | 1.60p | 1.40p | 1.45p | 1,225,305 |
| Apr 22, 2025 | 1.60p | 1.90p | 1.50p | 1.65p | 4,212,752 |
| Apr 17, 2025 | 1.05p | 2.50p | 1.00p | 1.75p | 23,553,706 |
| Apr 16, 2025 | 0.85p | 1.10p | 0.85p | 1.10p | 3,210,613 |
| Apr 15, 2025 | 0.85p | 0.82p | 0.82p | 0.85p | 22,361 |
| Apr 14, 2025 | 0.85p | 0.90p | 0.90p | 0.85p | 2,000 |
| Apr 11, 2025 | 0.85p | 0.82p | 0.82p | 0.85p | 54,311 |
| Apr 10, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 506,178 |
| Apr 9, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 26,563 |
| Apr 8, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 16,895 |
| Apr 7, 2025 | 0.85p | 0.90p | 0.81p | 0.85p | 52,933 |
| Apr 4, 2025 | 0.85p | 0.86p | 0.81p | 0.85p | 133,006 |
| Apr 3, 2025 | 0.85p | 0.87p | 0.81p | 0.85p | 274,932 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.