8x8, Inc. (LON:0IFS)
London · Delayed Price · Currency is GBP · Price in USD 2.310
+0.090 (4.05%)
At close: Sep 25, 2026
LON:0IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.33 | 2.35 | 2.26 | 2.35 | 2.35 | 5.86% | 1,050 |
| Sep 24, 2026 | 2.26 | 2.28 | 2.15 | 2.22 | 2.22 | -4.52% | 17,714 |
| Sep 23, 2026 | 2.00 | 2.33 | 1.97 | 2.33 | 2.33 | 23.02% | 29,460 |
| Sep 22, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | 2.16% | 581 |
| Sep 21, 2026 | 1.78 | 1.85 | 1.75 | 1.85 | 1.85 | 4.52% | 9,674 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.21% | 291 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | 1.12% | 3,031 |
| Sep 16, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -3.16% | 1,031 |
| Sep 15, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 1.01% | 6,565 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | 0.55% | 821 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -1.62% | 3,711 |
| Sep 10, 2026 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 2.49% | 76,182 |
| Sep 9, 2026 | 1.84 | 1.88 | 1.78 | 1.81 | 1.81 | -2.43% | 7,761 |
| Sep 8, 2026 | 1.99 | 1.99 | 1.82 | 1.85 | 1.85 | -1.33% | 12,704 |
| Sep 4, 2026 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -1.77% | 7,433 |
| Sep 3, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 4.30% | 2,135 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.82 | 1.83 | 1.83 | -1.61% | 8,397 |
| Sep 1, 2026 | 1.85 | 1.94 | 1.85 | 1.86 | 1.86 | -2.11% | 25,000 |
| Aug 31, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -5.94% | 424 |
| Aug 28, 2026 | 2.05 | 2.10 | 1.97 | 2.02 | 2.02 | 3.06% | 28,906 |
| Aug 27, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 3.16% | 51,568 |
| Aug 26, 2026 | 1.92 | 1.98 | 1.89 | 1.90 | 1.90 | -3.06% | 13,924 |
| Aug 25, 2026 | 2.01 | 2.01 | 1.95 | 1.96 | 1.96 | -0.25% | 18,699 |
| Aug 24, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.75% | 2,990 |
| Aug 21, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 40 |
| Aug 20, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.89% | 1,672 |
| Aug 19, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | -1.88% | 19,541 |
| Aug 18, 2026 | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | 6.00% | 12,122 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -2.44% | 3,608 |
| Aug 14, 2026 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | 1.99% | 3,830 |
| Aug 13, 2026 | 2.06 | 2.06 | 1.98 | 2.01 | 2.01 | 0.50% | 515 |
| Aug 12, 2026 | 2.16 | 2.16 | 1.99 | 2.00 | 2.00 | -6.54% | 5,018 |
| Aug 11, 2026 | 2.28 | 2.28 | 2.14 | 2.14 | 2.14 | -5.10% | 327 |
| Aug 10, 2026 | 2.26 | 2.29 | 2.18 | 2.26 | 2.26 | -4.04% | 36,078 |
| Aug 7, 2026 | 2.20 | 2.43 | 2.20 | 2.35 | 2.35 | 9.30% | 16,821 |
| Aug 6, 2026 | 2.20 | 2.28 | 2.15 | 2.15 | 2.15 | -8.12% | 423 |
| Aug 5, 2026 | 1.98 | 2.36 | 1.91 | 2.34 | 2.34 | 6.36% | 71,328 |
| Aug 4, 2026 | 2.18 | 2.20 | 2.08 | 2.20 | 2.20 | 5.77% | 1,388 |
| Aug 3, 2026 | 1.95 | 2.10 | 1.95 | 2.08 | 2.08 | 13.17% | 23,255 |
| Jul 31, 2026 | 1.83 | 1.91 | 1.80 | 1.84 | 1.84 | -0.65% | 451 |
| Jul 30, 2026 | 1.99 | 1.99 | 1.84 | 1.85 | 1.85 | -2.63% | 4,224 |
| Jul 29, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 23 |
| Jul 28, 2026 | 1.86 | 1.94 | 1.83 | 1.94 | 1.94 | 7.78% | 718 |
| Jul 27, 2026 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | 4.05% | 981 |
| Jul 24, 2026 | 1.66 | 1.73 | 1.63 | 1.73 | 1.73 | 2.67% | 12,833 |
| Jul 23, 2026 | 1.70 | 1.77 | 1.67 | 1.69 | 1.69 | -3.16% | 13,453 |
| Jul 22, 2026 | 1.86 | 1.89 | 1.72 | 1.74 | 1.74 | -7.94% | 7,131 |
| Jul 21, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | -0.26% | 1,479 |
| Jul 20, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | -2.32% | 8,429 |
| Jul 17, 2026 | 1.90 | 2.04 | 1.90 | 1.94 | 1.94 | -3.81% | 471 |