R8 Capital Investments plc (LON:MODE)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
0.00 (0.00%)
At close: Apr 30, 2026
R8 Capital Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.05 | 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 | 1.05 | 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 | 1.07 | 1.20 | 1.00 | 1.10 | 1.10 | - | 76,084 |
| 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 |
| Mar 27, 2026 | 0.90 | 1.00 | 0.84 | 0.90 | 0.90 | -10.00% | 582,552 |
| Mar 26, 2026 | 0.95 | 1.00 | 0.80 | 1.00 | 1.00 | 5.26% | 18,102 |
| Mar 25, 2026 | 1.05 | 1.01 | 0.83 | 0.95 | 0.95 | -9.52% | 452,032 |
| Mar 24, 2026 | 1.30 | 1.40 | 1.00 | 1.05 | 1.05 | -19.23% | 903,132 |