88 Energy Limited (AIM:88E)
London · Delayed Price · Currency is GBP · Price in GBX 1.051
-0.024 (-2.21%)
Mar 6, 2026, 11:04 AM GMT
88 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 228,510 |
| Mar 4, 2026 | 1.03 | 1.10 | 1.00 | 1.08 | 1.08 | 4.88% | 1,322,403 |
| Mar 3, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 584,261 |
| Mar 2, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 2.50% | 3,585,837 |
| Feb 27, 2026 | 1.03 | 1.10 | 0.95 | 1.00 | 1.00 | -2.44% | 1,158,615 |
| Feb 26, 2026 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | - | 6,441,257 |
| Feb 25, 2026 | 1.15 | 1.20 | 1.02 | 1.03 | 1.03 | -10.87% | 3,019,210 |
| Feb 24, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | - | 402,426 |
| Feb 23, 2026 | 1.18 | 1.25 | 1.10 | 1.15 | 1.15 | -4.17% | 907,572 |
| Feb 20, 2026 | 1.15 | 1.25 | 1.10 | 1.20 | 1.20 | 4.35% | 1,924,828 |
| Feb 19, 2026 | 1.20 | 1.10 | 1.10 | 1.15 | 1.15 | 4.55% | 1,692,568 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | - | 1,879,216 |
| Feb 17, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 287,684 |
| Feb 16, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 1,178,334 |
| Feb 13, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | - | 640,214 |
| Feb 12, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 249,779 |
| Feb 11, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | - | 1,215,301 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 182,543 |
| Feb 9, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 243,753 |
| Feb 6, 2026 | 1.05 | 1.04 | 1.00 | 1.05 | 1.05 | - | 303,225 |
| Feb 5, 2026 | 1.01 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 1,669,924 |
| Feb 4, 2026 | 1.03 | 1.05 | 0.95 | 1.03 | 1.03 | - | 283,443 |
| Feb 3, 2026 | 1.03 | 1.01 | 1.00 | 1.03 | 1.03 | 2.50% | 74,595 |
| Feb 2, 2026 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | - | 213,210 |
| Jan 30, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | 2.56% | 979,900 |
| Jan 29, 2026 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 203,013 |
| Jan 28, 2026 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | -2.44% | 805,469 |
| Jan 27, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | 0.99% | 1,670,091 |
| Jan 26, 2026 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | -0.98% | 1,144,765 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 1,462,309 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 2,812,384 |
| Jan 21, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 508,378 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 364,203 |
| Jan 19, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 415,842 |
| Jan 16, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | - | 382,087 |
| Jan 15, 2026 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 1,222,017 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 454,193 |
| Jan 13, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 2.38% | 1,081,116 |
| Jan 12, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 876,513 |
| Jan 9, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 1,423,020 |
| Jan 8, 2026 | 1.15 | 1.20 | 1.05 | 1.08 | 1.08 | -6.52% | 1,033,606 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 462,266 |
| Jan 6, 2026 | 1.20 | 1.07 | 1.07 | 1.15 | 1.15 | 4.55% | 1,025,431 |
| Jan 5, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | -2.22% | 2,259,418 |
| Jan 2, 2026 | 1.13 | 1.20 | 1.06 | 1.13 | 1.13 | - | 638,048 |
| 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 |