1.18p+0.03 (+2.17%)02 May 2025, 16:19
R8 Capital Investments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 2, 2025 | 0.85p | 0.87p | 0.87p | 0.85p | 169,640 |
Apr 1, 2025 | 0.85p | 0.87p | 0.81p | 0.85p | 169,987 |
Mar 31, 2025 | 0.82p | 0.82p | 0.82p | 0.85p | 282,822 |
Mar 28, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 624,743 |
Mar 27, 2025 | 0.88p | 0.85p | 0.80p | 0.82p | 519,867 |
Mar 26, 2025 | 0.95p | 1.00p | 0.85p | 0.93p | 194,162 |
Mar 25, 2025 | 0.95p | 1.00p | 0.88p | 0.95p | 91,933 |
Mar 24, 2025 | 1.02p | 1.05p | 0.90p | 0.95p | 323,759 |
Mar 21, 2025 | 1.02p | 1.05p | 1.01p | 1.02p | 6,473 |
Mar 20, 2025 | 1.25p | 1.20p | 1.00p | 1.02p | 320,199 |
Mar 19, 2025 | 1.25p | 1.24p | 1.20p | 1.25p | 153,041 |
Mar 18, 2025 | 1.25p | 1.26p | 1.20p | 1.25p | 26,341 |
Mar 17, 2025 | 1.25p | 1.20p | 1.20p | 1.25p | 5,705 |
Mar 14, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 66,381 |
Mar 13, 2025 | 1.25p | 1.26p | 1.20p | 1.25p | 29,657 |
Mar 12, 2025 | 1.25p | 1.27p | 1.20p | 1.25p | 31,898 |
Mar 11, 2025 | 1.25p | 1.28p | 1.20p | 1.25p | 51,841 |
Mar 10, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 668,601 |
Mar 7, 2025 | 1.30p | 1.20p | 1.20p | 1.25p | 40,841 |
Mar 6, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 7,694 |
Mar 5, 2025 | 1.30p | 1.39p | 1.20p | 1.30p | 29,721 |
Mar 4, 2025 | 1.30p | 1.20p | 1.11p | 1.30p | 83,618 |
Mar 3, 2025 | 1.35p | 1.40p | 1.14p | 1.30p | 125,665 |
Feb 28, 2025 | 1.40p | 1.39p | 1.30p | 1.35p | 99,269 |
Feb 27, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 2,168 |
Feb 26, 2025 | 1.40p | 1.42p | 1.30p | 1.40p | 114,628 |
Feb 25, 2025 | 1.25p | 1.44p | 1.29p | 1.40p | 737,322 |
Feb 24, 2025 | 1.30p | 1.30p | 1.20p | 1.25p | 27,987 |
Feb 21, 2025 | 1.30p | 1.32p | 1.20p | 1.30p | 146,762 |
Feb 20, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 308,648 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.