88 Energy Limited (AIM:88E)
London · Delayed Price · Currency is GBP · Price in GBX 1.125
0.00 (0.00%)
Dec 31, 2025, 12:23 PM GMT+1
88 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.14 | 1.20 | 1.08 | 1.13 | 1.13 | - | 243,876 |
| Dec 30, 2025 | 1.13 | 1.20 | 1.08 | 1.13 | 1.13 | - | 758,640 |
| Dec 29, 2025 | 1.13 | 1.20 | 1.08 | 1.13 | 1.13 | - | 115,532 |
| Dec 24, 2025 | 1.13 | 1.20 | 1.05 | 1.13 | 1.13 | - | 84,746 |
| Dec 23, 2025 | 1.10 | 1.20 | 1.05 | 1.13 | 1.13 | 2.27% | 299,948 |
| Dec 22, 2025 | 1.06 | 1.15 | 1.05 | 1.10 | 1.10 | - | 499,834 |
| Dec 19, 2025 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 416,104 |
| Dec 18, 2025 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 901,124 |
| Dec 17, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 177,698 |
| Dec 16, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 94,968 |
| Dec 15, 2025 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | - | 143,796 |
| Dec 12, 2025 | 1.25 | 1.30 | 1.13 | 1.15 | 1.15 | -8.00% | 529,985 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | - | 447,067 |
| Dec 10, 2025 | 1.20 | 1.30 | 1.10 | 1.25 | 1.25 | 4.17% | 996,448 |
| Dec 9, 2025 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 9.09% | 963,341 |
| Dec 8, 2025 | 1.06 | 1.15 | 1.00 | 1.10 | 1.10 | 4.76% | 383,565 |
| Dec 5, 2025 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | - | 738,427 |
| Dec 4, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 305,258 |
| Dec 3, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 407,280 |
| Dec 2, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 296,688 |
| Dec 1, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 119,242 |
| Nov 28, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 114,857 |
| Nov 27, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 366,419 |
| Nov 26, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 390,307 |
| Nov 25, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 862,099 |
| Nov 24, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 132,683 |
| Nov 21, 2025 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 209,811 |
| Nov 20, 2025 | 1.05 | 1.15 | 1.00 | 1.08 | 1.08 | 2.38% | 468,614 |
| Nov 19, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 71,443 |
| Nov 18, 2025 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 349,290 |
| Nov 17, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 600,385 |
| Nov 14, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 226,167 |
| Nov 13, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 11,726 |
| Nov 12, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 500,791 |
| Nov 11, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 225,097 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 79,527 |
| Nov 7, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | - | 179,312 |
| Nov 6, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 155,030 |
| Nov 5, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.38% | 541,500 |
| Nov 4, 2025 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | - | 431,998 |
| Nov 3, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 231,217 |
| Oct 31, 2025 | 1.05 | 1.12 | 1.00 | 1.05 | 1.05 | - | 275,562 |
| Oct 30, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 607,479 |
| Oct 29, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 141,372 |
| Oct 28, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 41,521 |
| Oct 27, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 102,657 |
| Oct 24, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 78,303 |
| Oct 23, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 453,510 |
| Oct 22, 2025 | 0.98 | 1.10 | 0.95 | 1.05 | 1.05 | 7.69% | 322,558 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 268,532 |