88 Energy Limited (AIM:88E)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
+0.001 (0.10%)
Dec 5, 2025, 4:35 PM GMT+1
88 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2.38% | 305,258 |
| 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 |
| Oct 20, 2025 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | - | 536,440 |
| Oct 17, 2025 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -2.50% | 461,954 |
| Oct 16, 2025 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | -2.44% | 259,410 |
| Oct 15, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -4.21% | 424,053 |
| Oct 14, 2025 | 1.03 | 1.07 | 0.95 | 1.07 | 1.07 | 4.39% | 313,300 |
| Oct 13, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 372,598 |
| Oct 10, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | - | 435,090 |
| Oct 9, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | - | 329,960 |
| Oct 8, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -2.38% | 160,391 |
| Oct 7, 2025 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 439,415 |
| Oct 6, 2025 | 1.05 | 1.10 | 0.90 | 1.10 | 1.10 | 4.76% | 523,030 |
| 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 | - | 1,372,855 |
| 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 | - | 643,433 |