Skip to main content
88 Energy Limited (AIM:88E)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.382
+0.057 (4.30%)
Apr 28, 2026, 3:49 PM GMT

88 Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.381.251.251.331.33-654,470
Apr 27, 20261.351.401.251.331.33-1,699,262
Apr 24, 20261.331.401.251.331.33-419,049
Apr 23, 20261.331.401.311.331.33-247,588
Apr 22, 20261.301.401.201.331.331.92%999,141
Apr 21, 20261.301.371.201.301.30-510,552
Apr 20, 20261.381.391.261.301.30-3.70%623,215
Apr 17, 20261.351.501.201.351.35-3,450,699
Apr 16, 20261.351.501.201.351.35-713,733
Apr 15, 20261.401.501.201.351.35-3.57%1,494,497
Apr 14, 20261.401.441.301.401.40-1.75%606,736
Apr 13, 20261.401.501.301.431.435.56%1,471,722
Apr 10, 20261.351.401.301.351.35-891,305
Apr 9, 20261.401.401.301.351.35-3.57%2,684,768
Apr 8, 20261.451.501.301.401.40-6.67%3,034,078
Apr 7, 20261.501.601.401.501.50-1,724,583
Apr 2, 20261.531.651.401.501.50-4.76%1,982,404
Apr 1, 20261.601.651.501.581.58-1.56%1,892,270
Mar 31, 20261.631.651.551.601.60-1.54%4,836,862
Mar 30, 20261.601.701.501.631.6310.17%1,927,682
Mar 27, 20261.481.551.401.481.48-1,099,873
Mar 26, 20261.501.601.401.481.48-1.67%1,056,018
Mar 25, 20261.501.601.401.501.50-3.23%3,303,038
Mar 24, 20261.601.701.501.551.55-3.13%945,730
Mar 23, 20261.701.801.501.601.60-3.03%3,032,728
Mar 20, 20261.852.001.601.651.65-10.81%2,816,560
Mar 19, 20261.902.001.701.851.85-2.63%1,823,448
Mar 18, 20261.952.101.801.901.90-2.56%2,552,177
Mar 17, 20261.852.101.701.951.958.33%3,214,931
Mar 16, 20261.802.101.701.801.80-4,594,503
Mar 13, 20261.902.101.701.801.80-5.26%4,090,639
Mar 12, 20261.702.201.601.901.9015.15%14,538,645
Mar 11, 20261.401.701.301.651.6517.86%3,011,257
Mar 10, 20261.651.701.701.401.40-22.22%7,894,756
Mar 9, 20261.302.101.251.801.8067.44%23,881,920
Mar 6, 20261.081.101.051.081.08-1,042,997
Mar 5, 20261.081.101.051.081.08-228,510
Mar 4, 20261.031.101.001.081.084.88%1,322,403
Mar 3, 20261.031.051.001.031.03-584,261
Mar 2, 20261.011.051.001.031.032.50%3,585,837
Feb 27, 20261.031.100.951.001.00-2.44%1,158,615
Feb 26, 20261.031.050.951.031.03-6,441,257
Feb 25, 20261.151.201.021.031.03-10.87%3,019,210
Feb 24, 20261.151.201.121.151.15-402,426
Feb 23, 20261.181.251.101.151.15-4.17%907,572
Feb 20, 20261.151.251.101.201.204.35%1,924,828
Feb 19, 20261.201.101.101.151.154.55%1,692,568
Feb 18, 20261.151.151.051.101.10-1,879,216
Feb 17, 20261.101.151.051.101.10-287,684
Feb 16, 20261.101.151.051.101.10-1,178,334
Feb 13, 20261.081.151.051.101.10-640,214
Feb 12, 20261.051.101.051.101.104.76%249,779
Feb 11, 20261.051.151.001.051.05-1,215,301
Feb 10, 20261.101.101.001.051.05-182,543
Feb 9, 20261.051.101.001.051.05-243,753
Feb 6, 20261.051.041.001.051.05-303,225
Feb 5, 20261.011.101.001.051.052.44%1,669,924
Feb 4, 20261.031.050.951.031.03-283,443
Feb 3, 20261.031.011.001.031.032.50%74,595
Feb 2, 20261.001.050.971.001.00-213,210
Jan 30, 20261.001.050.951.001.002.56%979,900
Jan 29, 20261.001.050.950.980.98-2.50%203,013
Jan 28, 20261.031.050.951.001.00-2.44%805,469
Jan 27, 20261.051.101.001.031.030.99%1,670,091
Jan 26, 20261.041.050.981.021.02-0.98%1,144,765
Jan 23, 20261.031.051.001.031.03-1,462,309
Jan 22, 20261.051.101.001.031.03-2.38%2,812,384
Jan 21, 20261.031.101.001.051.052.44%508,378
Jan 20, 20261.031.051.001.031.03-364,203
Jan 19, 20261.031.051.001.031.03-415,842
Jan 16, 20261.051.101.001.031.03-382,087
Jan 15, 20261.081.101.001.031.03-4.65%1,222,017
Jan 14, 20261.081.101.051.081.08-454,193
Jan 13, 20261.051.101.001.081.082.38%1,081,116
Jan 12, 20261.051.101.001.051.05-876,513
Jan 9, 20261.051.101.001.051.05-2.33%1,423,020
Jan 8, 20261.151.201.051.081.08-6.52%1,033,606
Jan 7, 20261.151.201.101.151.15-462,266
Jan 6, 20261.201.071.071.151.154.55%1,025,431
Jan 5, 20261.101.151.051.101.10-2.22%2,259,418
Jan 2, 20261.131.201.061.131.13-638,048
Dec 31, 20251.141.201.081.131.13-243,876
Dec 30, 20251.131.201.081.131.13-758,640
Dec 29, 20251.131.201.081.131.13-115,532
Dec 24, 20251.131.201.051.131.13-84,746
Dec 23, 20251.101.201.051.131.132.27%299,948
Dec 22, 20251.061.151.051.101.10-499,834
Dec 19, 20251.101.151.051.101.10-416,104
Dec 18, 20251.151.201.051.101.10-4.35%901,124
Dec 17, 20251.151.201.101.151.15-177,698
Dec 16, 20251.151.201.101.151.15-94,968
Dec 15, 20251.151.201.131.151.15-143,796
Dec 12, 20251.251.301.131.151.15-8.00%529,985
Dec 11, 20251.251.261.201.251.25-447,067
Dec 10, 20251.201.301.101.251.254.17%996,448
Dec 9, 20251.151.301.101.201.209.09%963,341
Dec 8, 20251.061.151.001.101.104.76%383,565
Dec 5, 20251.081.151.001.051.05-738,427
Dec 4, 20251.051.101.001.051.05-305,258
Dec 3, 20251.051.101.011.051.05-407,280