88 Energy Limited (AIM:88E)
London · Delayed Price · Currency is GBP · Price in GBX 1.311
-0.039 (-2.88%)
May 8, 2026, 3:51 PM GMT
AIM:88E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.40 | 1.45 | 1.25 | 1.35 | 1.35 | - | 243,285 |
| May 6, 2026 | 1.40 | 1.45 | 1.25 | 1.35 | 1.35 | - | 288,328 |
| May 5, 2026 | 1.45 | 1.33 | 1.33 | 1.35 | 1.35 | - | 293,325 |
| May 1, 2026 | 1.25 | 1.42 | 1.25 | 1.35 | 1.35 | 1.89% | 930,503 |
| Apr 30, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 58,790 |
| Apr 29, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 306,993 |
| Apr 28, 2026 | 1.38 | 1.25 | 1.25 | 1.33 | 1.33 | - | 654,470 |
| Apr 27, 2026 | 1.35 | 1.40 | 1.25 | 1.33 | 1.33 | - | 1,699,262 |
| Apr 24, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 419,049 |
| Apr 23, 2026 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | - | 247,588 |
| Apr 22, 2026 | 1.30 | 1.40 | 1.20 | 1.33 | 1.33 | 1.92% | 999,141 |
| Apr 21, 2026 | 1.30 | 1.37 | 1.20 | 1.30 | 1.30 | - | 510,552 |
| Apr 20, 2026 | 1.38 | 1.39 | 1.26 | 1.30 | 1.30 | -3.70% | 623,215 |
| Apr 17, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 3,450,699 |
| Apr 16, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 713,733 |
| Apr 15, 2026 | 1.40 | 1.50 | 1.20 | 1.35 | 1.35 | -3.57% | 1,494,497 |
| Apr 14, 2026 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | -1.75% | 606,736 |
| Apr 13, 2026 | 1.40 | 1.50 | 1.30 | 1.43 | 1.43 | 5.56% | 1,471,722 |
| Apr 10, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 891,305 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 2,684,768 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 3,034,078 |
| Apr 7, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,724,583 |
| Apr 2, 2026 | 1.53 | 1.65 | 1.40 | 1.50 | 1.50 | -4.76% | 1,982,404 |
| Apr 1, 2026 | 1.60 | 1.65 | 1.50 | 1.58 | 1.58 | -1.56% | 1,892,270 |
| Mar 31, 2026 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.54% | 4,836,862 |
| Mar 30, 2026 | 1.60 | 1.70 | 1.50 | 1.63 | 1.63 | 10.17% | 1,927,682 |
| Mar 27, 2026 | 1.48 | 1.55 | 1.40 | 1.48 | 1.48 | - | 1,099,873 |
| Mar 26, 2026 | 1.50 | 1.60 | 1.40 | 1.48 | 1.48 | -1.67% | 1,056,018 |
| Mar 25, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 3,303,038 |
| Mar 24, 2026 | 1.60 | 1.70 | 1.50 | 1.55 | 1.55 | -3.13% | 945,730 |
| Mar 23, 2026 | 1.70 | 1.80 | 1.50 | 1.60 | 1.60 | -3.03% | 3,032,728 |
| Mar 20, 2026 | 1.85 | 2.00 | 1.60 | 1.65 | 1.65 | -10.81% | 2,816,560 |
| Mar 19, 2026 | 1.90 | 2.00 | 1.70 | 1.85 | 1.85 | -2.63% | 1,823,448 |
| Mar 18, 2026 | 1.95 | 2.10 | 1.80 | 1.90 | 1.90 | -2.56% | 2,552,177 |
| Mar 17, 2026 | 1.85 | 2.10 | 1.70 | 1.95 | 1.95 | 8.33% | 3,214,931 |
| Mar 16, 2026 | 1.80 | 2.10 | 1.70 | 1.80 | 1.80 | - | 4,594,503 |
| Mar 13, 2026 | 1.90 | 2.10 | 1.70 | 1.80 | 1.80 | -5.26% | 4,090,639 |
| Mar 12, 2026 | 1.70 | 2.20 | 1.60 | 1.90 | 1.90 | 15.15% | 14,538,645 |
| Mar 11, 2026 | 1.40 | 1.70 | 1.30 | 1.65 | 1.65 | 17.86% | 3,011,257 |
| Mar 10, 2026 | 1.65 | 1.70 | 1.70 | 1.40 | 1.40 | -22.22% | 7,894,756 |
| Mar 9, 2026 | 1.30 | 2.10 | 1.25 | 1.80 | 1.80 | 67.44% | 23,881,920 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 1,042,997 |
| 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 |