R8 Capital Investments plc (LON:MODE)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
0.00 (0.00%)
At close: Jun 17, 2025
R8 Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | - | 932,847 |
| Jun 16, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 379,552 |
| Jun 13, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 67,788 |
| Jun 12, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | - | 138,861 |
| Jun 11, 2025 | 1.45 | 1.44 | 1.41 | 1.45 | 1.45 | - | 148,682 |
| Jun 10, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | - | 287,515 |
| Jun 9, 2025 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | - | 5,273 |
| Jun 6, 2025 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | - | 307,085 |
| Jun 5, 2025 | 1.50 | 1.60 | 1.40 | 1.45 | 1.45 | -3.33% | 560,068 |
| Jun 4, 2025 | 1.55 | 1.59 | 1.45 | 1.50 | 1.50 | -7.98% | 88,024 |
| Jun 3, 2025 | 1.50 | 1.63 | 1.44 | 1.63 | 1.63 | 8.67% | 392,538 |
| Jun 2, 2025 | 1.85 | 2.10 | 1.40 | 1.50 | 1.50 | -21.05% | 3,708,294 |
| May 30, 2025 | 1.40 | 2.00 | 1.40 | 1.90 | 1.90 | 35.71% | 3,493,148 |
| May 29, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 52,353 |
| May 28, 2025 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | - | 24,672 |
| May 27, 2025 | 1.40 | 1.44 | 1.32 | 1.40 | 1.40 | - | 112,502 |
| May 23, 2025 | 1.40 | 1.44 | 1.32 | 1.40 | 1.40 | - | 136,672 |
| May 22, 2025 | 1.15 | 1.80 | 1.10 | 1.40 | 1.40 | 21.74% | 5,818,143 |
| May 21, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 90,588 |
| May 20, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 287,940 |
| May 19, 2025 | 1.25 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 388,901 |
| May 16, 2025 | 1.25 | 1.23 | 1.23 | 1.25 | 1.25 | - | 140,881 |
| May 15, 2025 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 5.93% | 131,858 |
| May 14, 2025 | 1.25 | 1.30 | 1.18 | 1.18 | 1.18 | -5.60% | 79,544 |
| May 13, 2025 | 1.25 | 1.30 | 1.18 | 1.25 | 1.25 | - | 273,407 |
| May 12, 2025 | 1.25 | 1.22 | 1.22 | 1.25 | 1.25 | - | 167,374 |
| May 9, 2025 | 1.35 | 1.32 | 1.20 | 1.25 | 1.25 | -7.41% | 329,188 |
| May 8, 2025 | 1.18 | 1.70 | 1.22 | 1.35 | 1.35 | 14.89% | 3,858,901 |
| May 7, 2025 | 1.18 | 1.22 | 1.21 | 1.18 | 1.18 | - | 3,772 |
| May 6, 2025 | 1.18 | 1.25 | 1.13 | 1.18 | 1.18 | - | 97,242 |
| May 2, 2025 | 1.15 | 1.25 | 1.14 | 1.18 | 1.18 | 2.17% | 98,760 |
| May 1, 2025 | 1.45 | 1.50 | 1.12 | 1.15 | 1.15 | -20.69% | 1,470,736 |
| Apr 30, 2025 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | - | 6,882 |
| Apr 29, 2025 | 1.45 | 1.41 | 1.41 | 1.45 | 1.45 | - | 2,000 |
| Apr 28, 2025 | 1.45 | 1.47 | 1.40 | 1.45 | 1.45 | - | 129,873 |
| Apr 25, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 285,827 |
| Apr 24, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 84,091 |
| Apr 23, 2025 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -12.12% | 1,225,305 |
| Apr 22, 2025 | 1.60 | 1.90 | 1.50 | 1.65 | 1.65 | -5.71% | 4,212,752 |
| Apr 17, 2025 | 1.05 | 2.50 | 1.00 | 1.75 | 1.75 | 59.09% | 23,553,700 |
| Apr 16, 2025 | 0.85 | 1.10 | 0.85 | 1.10 | 1.10 | 29.41% | 3,210,614 |
| Apr 15, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.85 | - | 22,361 |
| Apr 14, 2025 | 0.85 | 0.90 | 0.90 | 0.85 | 0.85 | - | 2,000 |
| Apr 11, 2025 | 0.85 | 0.83 | 0.83 | 0.85 | 0.85 | - | 54,311 |
| Apr 10, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 506,178 |
| Apr 9, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 26,563 |
| Apr 8, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 16,895 |
| Apr 7, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 52,933 |
| Apr 4, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | - | 133,006 |
| Apr 3, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | - | 274,932 |