88 Energy Limited (AIM:88E)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
0.00 (0.00%)
Oct 31, 2025, 3:14 PM GMT+1
88 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 141,760 |
| Oct 28, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | - | 43,268 |
| Oct 27, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 103,609 |
| 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 | - | 453,509 |
| Oct 22, 2025 | 0.98 | 1.10 | 0.95 | 1.05 | 1.05 | 7.69% | 324,109 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | - | 268,532 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | - | 541,441 |
| Oct 17, 2025 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -2.50% | 461,956 |
| Oct 16, 2025 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | -1.96% | 279,902 |
| Oct 15, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -4.67% | 424,053 |
| Oct 14, 2025 | 1.02 | 1.07 | 0.95 | 1.07 | 1.07 | 4.90% | 313,299 |
| Oct 13, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 407,301 |
| Oct 10, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | - | 435,089 |
| Oct 9, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 330,035 |
| Oct 8, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 160,391 |
| Oct 7, 2025 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 457,892 |
| Oct 6, 2025 | 1.05 | 1.10 | 0.90 | 1.10 | 1.10 | 4.76% | 523,031 |
| Oct 3, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 110,752 |
| Oct 2, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 403,569 |
| Oct 1, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,374,948 |
| Sep 30, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 456,656 |
| Sep 29, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 689,667 |
| Sep 26, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 205,192 |
| Sep 25, 2025 | 1.05 | 1.12 | 1.00 | 1.05 | 1.05 | 2.94% | 424,791 |
| Sep 24, 2025 | 1.08 | 1.10 | 1.00 | 1.02 | 1.02 | -5.56% | 546,548 |
| Sep 23, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 194,630 |
| Sep 22, 2025 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 790,298 |
| Sep 19, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 301,785 |
| Sep 18, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 125,203 |
| Sep 17, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 2,021,036 |
| Sep 16, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 459,587 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 81,006 |
| Sep 12, 2025 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | - | 324,298 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 132,168 |
| Sep 10, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 200,436 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 12,000 |
| Sep 8, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 585,139 |
| 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 |