Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,192.51 +37.82 (+1.20%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,440.63 +188.79 (+1.16%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
62,029.86 -1,885.27 (-2.95%) CMC Crypto 200
885.54 0.00 (0.00%)
888 Holdings plc (888.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 77.95 | 81.00 | 76.55 | 80.00 | 80.00 | 647,212 |
| 16 Apr 2024 | 79.95 | 83.00 | 78.10 | 81.25 | 81.25 | 768,153 |
| 15 Apr 2024 | 80.00 | 83.65 | 75.90 | 81.50 | 81.50 | 1,112,386 |
| 12 Apr 2024 | 82.50 | 85.08 | 80.20 | 80.60 | 80.60 | 1,014,765 |
| 11 Apr 2024 | 83.00 | 86.05 | 81.74 | 82.50 | 82.50 | 1,142,659 |
| 10 Apr 2024 | 87.00 | 87.00 | 83.10 | 83.90 | 83.90 | 1,064,774 |
| 09 Apr 2024 | 85.50 | 87.26 | 85.00 | 85.75 | 85.75 | 945,775 |
| 08 Apr 2024 | 83.30 | 86.70 | 82.00 | 86.70 | 86.70 | 928,606 |
| 05 Apr 2024 | 82.00 | 83.85 | 81.83 | 83.55 | 83.55 | 1,161,680 |
| 04 Apr 2024 | 83.00 | 84.40 | 82.50 | 83.50 | 83.50 | 5,919,539 |
| 03 Apr 2024 | 83.00 | 87.00 | 82.10 | 86.60 | 86.60 | 850,649 |
| 02 Apr 2024 | 87.95 | 91.00 | 83.00 | 84.60 | 84.60 | 1,758,208 |
| 28 Mar 2024 | 89.00 | 92.55 | 86.55 | 88.50 | 88.50 | 1,426,272 |
| 27 Mar 2024 | 88.60 | 92.10 | 85.05 | 88.50 | 88.50 | 5,122,091 |
| 26 Mar 2024 | 85.00 | 94.00 | 82.50 | 89.00 | 89.00 | 4,517,896 |
| 25 Mar 2024 | 86.80 | 88.00 | 83.80 | 83.80 | 83.80 | 1,620,702 |
| 22 Mar 2024 | 86.50 | 93.25 | 86.28 | 87.20 | 87.20 | 2,051,044 |
| 21 Mar 2024 | 87.35 | 87.35 | 82.05 | 86.40 | 86.40 | 615,774 |
| 20 Mar 2024 | 88.15 | 88.95 | 83.50 | 84.30 | 84.30 | 2,313,273 |
| 19 Mar 2024 | 81.05 | 87.71 | 81.05 | 85.30 | 85.30 | 873,254 |
| 18 Mar 2024 | 82.40 | 85.10 | 80.40 | 85.10 | 85.10 | 690,213 |
| 15 Mar 2024 | 84.25 | 84.90 | 80.10 | 81.90 | 81.90 | 1,267,096 |
| 14 Mar 2024 | 80.00 | 84.95 | 80.00 | 80.75 | 80.75 | 495,081 |
| 13 Mar 2024 | 83.65 | 84.90 | 80.80 | 82.10 | 82.10 | 633,820 |
| 12 Mar 2024 | 80.00 | 84.95 | 80.00 | 80.65 | 80.65 | 1,747,999 |
| 11 Mar 2024 | 87.55 | 88.35 | 81.95 | 83.85 | 83.85 | 1,104,795 |
| 08 Mar 2024 | 87.90 | 88.00 | 83.68 | 85.65 | 85.65 | 820,080 |
| 07 Mar 2024 | 83.55 | 88.95 | 82.10 | 84.70 | 84.70 | 936,452 |
| 06 Mar 2024 | 80.05 | 86.90 | 80.05 | 83.35 | 83.35 | 871,162 |
| 05 Mar 2024 | 81.00 | 84.00 | 80.10 | 82.90 | 82.90 | 1,027,680 |
| 04 Mar 2024 | 90.60 | 91.95 | 81.95 | 83.85 | 83.85 | 1,510,960 |
| 01 Mar 2024 | 85.00 | 88.05 | 85.00 | 86.80 | 86.80 | 567,964 |
| 29 Feb 2024 | 88.75 | 92.25 | 86.10 | 86.50 | 86.50 | 966,193 |
| 28 Feb 2024 | 88.65 | 93.85 | 86.05 | 87.75 | 87.75 | 589,705 |
| 27 Feb 2024 | 86.15 | 91.60 | 86.15 | 87.95 | 87.95 | 793,478 |
| 26 Feb 2024 | 92.00 | 96.60 | 86.85 | 88.00 | 88.00 | 1,749,020 |
| 23 Feb 2024 | 97.60 | 98.14 | 90.90 | 92.25 | 92.25 | 1,823,378 |
| 22 Feb 2024 | 96.50 | 100.60 | 93.95 | 97.40 | 97.40 | 1,172,990 |
| 21 Feb 2024 | 90.80 | 96.50 | 90.75 | 95.40 | 95.40 | 1,727,842 |
| 20 Feb 2024 | 95.35 | 96.50 | 94.05 | 95.50 | 95.50 | 1,166,788 |
| 19 Feb 2024 | 91.00 | 96.38 | 90.99 | 95.80 | 95.80 | 1,439,535 |
| 16 Feb 2024 | 96.00 | 97.35 | 93.20 | 93.40 | 93.40 | 2,385,029 |
| 15 Feb 2024 | 92.50 | 95.90 | 92.50 | 94.50 | 94.50 | 474,690 |
| 14 Feb 2024 | 95.00 | 95.00 | 91.25 | 94.00 | 94.00 | 838,880 |
| 13 Feb 2024 | 92.00 | 92.00 | 87.75 | 91.60 | 91.60 | 1,044,872 |
| 12 Feb 2024 | 88.00 | 95.10 | 87.95 | 91.00 | 91.00 | 981,398 |
| 09 Feb 2024 | 87.30 | 91.36 | 86.30 | 90.00 | 90.00 | 1,196,522 |
| 08 Feb 2024 | 90.00 | 90.95 | 85.92 | 90.00 | 90.00 | 1,399,261 |
| 07 Feb 2024 | 90.00 | 90.00 | 87.00 | 87.70 | 87.70 | 446,757 |
| 06 Feb 2024 | 87.00 | 89.95 | 84.05 | 87.50 | 87.50 | 2,526,284 |
| 05 Feb 2024 | 84.75 | 87.50 | 82.05 | 86.30 | 86.30 | 1,505,169 |
| 02 Feb 2024 | 76.50 | 87.00 | 76.50 | 85.00 | 85.00 | 1,936,867 |
| 01 Feb 2024 | 77.50 | 80.80 | 75.05 | 78.20 | 78.20 | 13,719,573 |
| 31 Jan 2024 | 82.95 | 83.45 | 77.10 | 77.60 | 77.60 | 1,233,657 |
| 30 Jan 2024 | 80.00 | 82.65 | 78.50 | 79.20 | 79.20 | 2,629,616 |
| 29 Jan 2024 | 77.75 | 84.45 | 77.65 | 79.00 | 79.00 | 15,825,143 |
| 26 Jan 2024 | 82.40 | 84.90 | 78.95 | 80.05 | 80.05 | 4,983,866 |
| 25 Jan 2024 | 85.00 | 87.50 | 81.00 | 82.55 | 82.55 | 539,528 |
| 24 Jan 2024 | 89.70 | 89.70 | 82.05 | 84.35 | 84.35 | 942,044 |
| 23 Jan 2024 | 79.45 | 87.35 | 79.45 | 85.65 | 85.65 | 2,002,192 |
| 22 Jan 2024 | 77.75 | 86.00 | 77.15 | 83.40 | 83.40 | 1,290,718 |
| 19 Jan 2024 | 83.95 | 84.65 | 80.05 | 80.75 | 80.75 | 612,320 |
| 18 Jan 2024 | 81.30 | 84.40 | 77.87 | 80.80 | 80.80 | 1,299,829 |
| 17 Jan 2024 | 77.15 | 81.00 | 68.95 | 79.75 | 79.75 | 5,166,269 |
| 16 Jan 2024 | 79.80 | 84.75 | 79.80 | 81.00 | 81.00 | 1,575,339 |
| 15 Jan 2024 | 80.60 | 84.45 | 79.70 | 83.00 | 83.00 | 677,835 |
| 12 Jan 2024 | 81.60 | 81.60 | 79.00 | 81.30 | 81.30 | 912,661 |
| 11 Jan 2024 | 81.75 | 87.15 | 77.05 | 78.05 | 78.05 | 1,160,403 |
| 10 Jan 2024 | 88.00 | 89.25 | 81.70 | 83.05 | 83.05 | 731,222 |
| 09 Jan 2024 | 86.65 | 86.65 | 84.60 | 85.10 | 85.10 | 1,128,444 |
| 08 Jan 2024 | 85.00 | 90.80 | 83.00 | 86.00 | 86.00 | 1,466,896 |
| 05 Jan 2024 | 89.70 | 91.00 | 86.00 | 86.75 | 86.75 | 1,085,254 |
| 04 Jan 2024 | 86.00 | 90.80 | 86.00 | 88.85 | 88.85 | 1,302,027 |
| 03 Jan 2024 | 95.00 | 95.00 | 89.00 | 89.80 | 89.80 | 1,158,053 |
| 02 Jan 2024 | 91.00 | 97.90 | 89.15 | 91.35 | 91.35 | 1,431,041 |
| 29 Dec 2023 | 92.90 | 95.55 | 88.20 | 95.55 | 95.55 | 398,944 |
| 28 Dec 2023 | 96.85 | 97.15 | 89.40 | 93.40 | 93.40 | 610,579 |
| 27 Dec 2023 | 89.85 | 95.20 | 89.40 | 92.40 | 92.40 | 2,362,384 |
| 22 Dec 2023 | 94.60 | 94.60 | 85.25 | 92.00 | 92.00 | 3,567,193 |
| 21 Dec 2023 | 93.85 | 93.85 | 88.20 | 90.70 | 90.70 | 1,166,681 |
| 20 Dec 2023 | 91.05 | 93.15 | 84.00 | 90.00 | 90.00 | 1,571,377 |
| 19 Dec 2023 | 88.75 | 93.75 | 87.80 | 88.80 | 88.80 | 1,371,130 |
| 18 Dec 2023 | 86.95 | 95.00 | 85.05 | 88.30 | 88.30 | 1,599,620 |
| 15 Dec 2023 | 88.00 | 91.35 | 85.85 | 86.10 | 86.10 | 9,192,326 |
| 14 Dec 2023 | 86.50 | 89.79 | 82.60 | 87.10 | 87.10 | 2,906,317 |
| 13 Dec 2023 | 83.00 | 86.25 | 82.70 | 84.10 | 84.10 | 1,122,032 |
| 12 Dec 2023 | 81.00 | 86.45 | 80.85 | 84.10 | 84.10 | 1,459,427 |
| 11 Dec 2023 | 86.50 | 86.50 | 82.25 | 84.00 | 84.00 | 1,609,169 |
| 08 Dec 2023 | 81.80 | 85.75 | 80.70 | 84.65 | 84.65 | 2,092,016 |
| 07 Dec 2023 | 86.10 | 86.75 | 81.75 | 84.15 | 84.15 | 1,860,071 |
| 06 Dec 2023 | 84.70 | 88.81 | 80.45 | 86.25 | 86.25 | 2,581,187 |
| 05 Dec 2023 | 80.45 | 86.05 | 80.45 | 84.30 | 84.30 | 2,037,625 |
| 04 Dec 2023 | 79.00 | 86.95 | 76.05 | 84.05 | 84.05 | 5,770,219 |
| 01 Dec 2023 | 74.05 | 74.55 | 68.90 | 70.60 | 70.60 | 2,256,557 |
| 30 Nov 2023 | 74.80 | 78.40 | 69.00 | 70.70 | 70.70 | 4,355,700 |
| 29 Nov 2023 | 77.90 | 80.69 | 73.70 | 76.30 | 76.30 | 1,127,455 |
| 28 Nov 2023 | 76.00 | 80.95 | 75.25 | 78.10 | 78.10 | 503,278 |
| 27 Nov 2023 | 80.00 | 83.65 | 76.00 | 77.80 | 77.80 | 1,351,283 |
| 24 Nov 2023 | 82.60 | 86.45 | 80.25 | 80.25 | 80.25 | 1,048,974 |
| 23 Nov 2023 | 85.05 | 85.15 | 79.05 | 83.10 | 83.10 | 1,029,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.