R8 Capital Investments plc (LON:MODE)
London · Delayed Price · Currency is GBP · Price in GBX 0.1600
0.00 (0.00%)
At close: Sep 25, 2026
R8 Capital Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 782,595 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.15 | 0.16 | 0.16 | 14.29% | 23,924,764 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,572,013 |
| Sep 22, 2026 | 0.16 | 0.15 | 0.15 | 0.14 | 0.14 | -12.50% | 13,124,995 |
| Sep 21, 2026 | 0.20 | 0.19 | 0.15 | 0.16 | 0.16 | -17.95% | 19,972,831 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -9.30% | 2,888,303 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.22 | 0.22 | - | 472,000 |
| Sep 15, 2026 | 0.18 | 0.20 | 0.18 | 0.22 | 0.22 | - | 1,598,249 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.51% | 232,373 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -4.08% | 3,600,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 9, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.25 | - | 373,289 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.17 | 0.25 | 0.25 | - | 14,551,747 |
| Sep 7, 2026 | 0.27 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 9,374,671 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.27 | 0.27 | - | 5,320,259 |
| Sep 3, 2026 | 0.27 | 0.24 | 0.23 | 0.27 | 0.27 | - | 2,913,043 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.23 | 0.27 | 0.27 | 6.00% | 4,602,054 |
| Sep 1, 2026 | 0.30 | 0.26 | 0.23 | 0.25 | 0.25 | - | 3,629,508 |
| Aug 28, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -9.09% | 3,234,678 |
| Aug 27, 2026 | 0.35 | 0.30 | 0.21 | 0.28 | 0.28 | -21.43% | 27,107,052 |
| Aug 26, 2026 | 0.35 | 0.31 | 0.31 | 0.35 | 0.35 | - | 22,727 |
| Aug 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 24, 2026 | 0.27 | 0.50 | 0.27 | 0.35 | 0.35 | - | 89,610 |
| Aug 21, 2026 | 0.26 | 0.50 | 0.26 | 0.35 | 0.35 | - | 182,474 |
| Aug 20, 2026 | 0.42 | 0.59 | 0.30 | 0.35 | 0.35 | -41.67% | 737,056 |
| Aug 19, 2026 | 0.85 | 0.79 | 0.40 | 0.60 | 0.60 | -40.00% | 1,339,507 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 23,656 |
| Apr 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 29, 2026 | 0.95 | 0.98 | 0.90 | 1.00 | 1.00 | 5.26% | 179,101 |
| Apr 28, 2026 | 1.10 | 1.05 | 0.90 | 0.95 | 0.95 | -13.64% | 65,306 |
| Apr 27, 2026 | 1.10 | 1.05 | 1.02 | 1.10 | 1.10 | - | 51,562 |
| Apr 24, 2026 | 1.10 | 1.17 | 1.05 | 1.10 | 1.10 | - | 49,292 |
| Apr 23, 2026 | 1.10 | 1.05 | 1.05 | 1.10 | 1.10 | - | 37,107 |
| Apr 22, 2026 | 1.10 | 1.05 | 1.00 | 1.10 | 1.10 | 10.00% | 159,071 |
| Apr 21, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 283,452 |
| Apr 20, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 959,629 |
| Apr 17, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 76,083 |
| Apr 16, 2026 | 1.00 | 1.19 | 0.90 | 1.10 | 1.10 | 10.00% | 381,405 |
| Apr 15, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 62,234 |
| Apr 14, 2026 | 1.00 | 0.94 | 0.92 | 1.00 | 1.00 | - | 7,954 |
| Apr 13, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 165,140 |
| Apr 10, 2026 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | 5.26% | 256,705 |
| Apr 9, 2026 | 0.95 | 0.92 | 0.91 | 0.95 | 0.95 | - | 46,562 |
| Apr 8, 2026 | 0.90 | 0.98 | 0.80 | 0.95 | 0.95 | 5.56% | 970,779 |
| Apr 7, 2026 | 0.90 | 0.96 | 0.80 | 0.90 | 0.90 | - | 317,670 |
| Apr 2, 2026 | 0.90 | 0.96 | 0.80 | 0.90 | 0.90 | - | 233,906 |
| Apr 1, 2026 | 0.90 | 0.97 | 0.80 | 0.90 | 0.90 | - | 94,725 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -5.26% | 242,808 |
| Mar 30, 2026 | 0.90 | 0.99 | 0.87 | 0.95 | 0.95 | 5.56% | 290,932 |