1.18p+0.03 (+2.17%)02 May 2025, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

R8 Capital Investments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 20251.15p1.25p1.14p1.18p98,760
May 1, 20251.45p1.50p1.12p1.15p1,470,735
Apr 30, 20251.45p1.47p1.41p1.45p6,882
Apr 29, 20251.45p1.41p1.41p1.45p2,000
Apr 28, 20251.45p1.47p1.40p1.45p129,873
Apr 25, 20251.45p1.50p1.40p1.45p285,827
Apr 24, 20251.45p1.50p1.40p1.45p84,091
Apr 23, 20251.60p1.60p1.40p1.45p1,225,305
Apr 22, 20251.60p1.90p1.50p1.65p4,212,752
Apr 17, 20251.05p2.50p1.00p1.75p23,553,706
Apr 16, 20250.85p1.10p0.85p1.10p3,210,613
Apr 15, 20250.85p0.82p0.82p0.85p22,361
Apr 14, 20250.85p0.90p0.90p0.85p2,000
Apr 11, 20250.85p0.82p0.82p0.85p54,311
Apr 10, 20250.85p0.90p0.80p0.85p506,178
Apr 9, 20250.85p0.90p0.80p0.85p26,563
Apr 8, 20250.85p0.90p0.80p0.85p16,895
Apr 7, 20250.85p0.90p0.81p0.85p52,933
Apr 4, 20250.85p0.86p0.81p0.85p133,006
Apr 3, 20250.85p0.87p0.81p0.85p274,932
Apr 2, 20250.85p0.87p0.87p0.85p169,640
Apr 1, 20250.85p0.87p0.81p0.85p169,987
Mar 31, 20250.82p0.82p0.82p0.85p282,822
Mar 28, 20250.82p0.85p0.80p0.82p624,743
Mar 27, 20250.88p0.85p0.80p0.82p519,867
Mar 26, 20250.95p1.00p0.85p0.93p194,162
Mar 25, 20250.95p1.00p0.88p0.95p91,933
Mar 24, 20251.02p1.05p0.90p0.95p323,759
Mar 21, 20251.02p1.05p1.01p1.02p6,473
Mar 20, 20251.25p1.20p1.00p1.02p320,199
Mar 19, 20251.25p1.24p1.20p1.25p153,041
Mar 18, 20251.25p1.26p1.20p1.25p26,341
Mar 17, 20251.25p1.20p1.20p1.25p5,705
Mar 14, 20251.25p1.30p1.20p1.25p66,381
Mar 13, 20251.25p1.26p1.20p1.25p29,657
Mar 12, 20251.25p1.27p1.20p1.25p31,898
Mar 11, 20251.25p1.28p1.20p1.25p51,841
Mar 10, 20251.25p1.30p1.20p1.25p668,601
Mar 7, 20251.30p1.20p1.20p1.25p40,841
Mar 6, 20251.30p1.20p1.20p1.30p7,694
Mar 5, 20251.30p1.39p1.20p1.30p29,721
Mar 4, 20251.30p1.20p1.11p1.30p83,618
Mar 3, 20251.35p1.40p1.14p1.30p125,665
Feb 28, 20251.40p1.39p1.30p1.35p99,269
Feb 27, 20251.40p1.32p1.32p1.40p2,168
Feb 26, 20251.40p1.42p1.30p1.40p114,628
Feb 25, 20251.25p1.44p1.29p1.40p737,322
Feb 24, 20251.30p1.30p1.20p1.25p27,987
Feb 21, 20251.30p1.32p1.20p1.30p146,762
Feb 20, 20251.30p1.40p1.20p1.30p308,648
Showing 1 to 50 of 71
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00