R8 Capital Investments plc (LON:MODE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.1050
0.00 (0.00%)
At close: Oct 21, 2026
R8 Capital Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 101,817 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -4.55% | 87,521 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,573,367 |
| Oct 16, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 19,229,372 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 29,267 |
| Oct 14, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 10,027,566 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | 4.35% | 3,707,673 |
| Oct 12, 2026 | 0.14 | 0.13 | 0.11 | 0.12 | 0.12 | -14.81% | 13,965,423 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | - | 667,575 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | - | 2,084,592 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 26,767,594 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,147,297 |
| Oct 5, 2026 | 0.15 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,450,068 |
| Oct 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 3,541,440 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 986,550 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.14 | 0.17 | 0.17 | -10.81% | 15,069,971 |
| Sep 29, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | -5.13% | 4,881,516 |
| Sep 28, 2026 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 21.88% | 55,725,385 |
| 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 |