88 Energy Limited (AIM:88E)
London · Delayed Price · Currency is GBP · Price in GBX 1.105
-0.020 (-1.78%)
Sep 8, 2025, 3:41 PM GMT+1
88 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 3,214,842 |
| Sep 4, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,248,931 |
| Sep 3, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | - | 469,033 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 531,437 |
| Sep 1, 2025 | 1.23 | 1.23 | 1.10 | 1.14 | 1.14 | -5.00% | 375,641 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 331,596 |
| Aug 28, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | - | 138,731 |
| Aug 27, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | - | 170,742 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | - | 697,076 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | - | 1,146,247 |
| Aug 21, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 257,496 |
| Aug 20, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 266,545 |
| Aug 19, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 581,639 |
| Aug 18, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 1,554,709 |
| Aug 15, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 423,589 |
| Aug 14, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | - | 179,494 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | - | 159,461 |
| Aug 12, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 60,000 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 1,817,093 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 521,782 |
| Aug 7, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | - | 85,667 |
| Aug 6, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | - | 102,454 |
| Aug 5, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | - | 156,376 |
| Aug 4, 2025 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | - | 295,066 |
| Aug 1, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 1.77% | 469,769 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,401,158 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 125,399 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,419,814 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | - | 1,449,092 |
| Jul 25, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | - | 68,073 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 251,069 |
| Jul 23, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 445,102 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 253,196 |
| Jul 21, 2025 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 1.77% | 409,847 |
| Jul 18, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 493,596 |
| Jul 17, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 778,948 |
| Jul 16, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 877,985 |
| Jul 15, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,120,000 |
| Jul 14, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 99,208 |
| Jul 11, 2025 | 1.09 | 1.18 | 1.09 | 1.13 | 1.13 | - | 449,026 |
| Jul 10, 2025 | 1.13 | 1.15 | 1.05 | 1.13 | 1.13 | -1.74% | 1,075,355 |
| Jul 9, 2025 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 1.77% | 240,177 |
| Jul 8, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 190,361 |
| Jul 7, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | - | 222,485 |
| Jul 4, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 662,450 |
| Jul 3, 2025 | 1.10 | 1.18 | 1.05 | 1.10 | 1.10 | -6.78% | 313,163 |
| Jul 2, 2025 | 1.10 | 1.18 | 1.05 | 1.18 | 1.18 | 9.26% | 1,647,890 |
| Jul 1, 2025 | 1.10 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 130,033 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -2.65% | 213,072 |
| Jun 27, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | - | 227,896 |