R8 Capital Investments plc (LON:MODE)
London · Delayed Price · Currency is GBP · Price in GBX 1.450
0.00 (0.00%)
Jun 18, 2025, 7:30 AM BST
R8 Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -99.00% | - |
| Jun 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 17, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | - | 932,847 |
| Jun 16, 2025 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | - | 384,551 |
| Jun 13, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | - | 67,788 |
| Jun 12, 2025 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | - | 141,586 |
| Jun 11, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | - | 149,747 |
| Jun 10, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | - | 287,515 |
| Jun 9, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | - | 5,273 |
| Jun 6, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | - | 513,725 |
| Jun 5, 2025 | 1.45 | 1.60 | 1.40 | 1.45 | 1.45 | -3.33% | 560,067 |
| Jun 4, 2025 | 1.50 | 1.59 | 1.45 | 1.50 | 1.50 | -7.98% | 100,370 |
| Jun 3, 2025 | 1.44 | 1.63 | 1.44 | 1.63 | 1.63 | 8.67% | 392,539 |
| Jun 2, 2025 | 1.76 | 2.10 | 1.40 | 1.50 | 1.50 | -21.05% | 3,718,291 |
| May 30, 2025 | 1.41 | 2.00 | 1.40 | 1.90 | 1.90 | 35.71% | 3,493,148 |
| May 29, 2025 | 1.32 | 1.50 | 1.30 | 1.40 | 1.40 | - | 59,009 |
| May 28, 2025 | 1.43 | 1.43 | 1.32 | 1.40 | 1.40 | - | 26,438 |
| May 27, 2025 | 1.44 | 1.44 | 1.32 | 1.40 | 1.40 | - | 112,502 |
| May 23, 2025 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | - | 136,672 |
| May 22, 2025 | 1.18 | 1.80 | 1.10 | 1.40 | 1.40 | 21.74% | 5,818,144 |
| May 21, 2025 | 1.12 | 1.20 | 1.10 | 1.15 | 1.15 | - | 90,588 |
| May 20, 2025 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | -4.17% | 288,040 |
| May 19, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -4.00% | 396,201 |
| May 16, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 140,881 |
| May 15, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 5.93% | 131,858 |
| May 14, 2025 | 1.20 | 1.30 | 1.18 | 1.18 | 1.18 | -5.60% | 79,544 |
| May 13, 2025 | 1.22 | 1.30 | 1.18 | 1.25 | 1.25 | - | 283,405 |
| May 12, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 169,086 |
| May 9, 2025 | 1.32 | 1.32 | 1.20 | 1.25 | 1.25 | -7.41% | 329,227 |
| May 8, 2025 | 1.22 | 1.70 | 1.22 | 1.35 | 1.35 | 14.41% | 3,858,900 |
| May 7, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | - | 3,772 |
| May 6, 2025 | 1.25 | 1.25 | 1.13 | 1.18 | 1.18 | - | 97,242 |
| May 2, 2025 | 1.20 | 1.25 | 1.14 | 1.18 | 1.18 | 2.61% | 98,760 |