LSE - Delayed Quote GBp

R8 Capital Investments plc (MODE.L)

1.4000
0.0000
(0.00%)
At close: 4:24:37 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.32301.44001.32301.40001.4000136,672
May 22, 20251.15001.80001.10001.40001.40005,818,143
May 21, 20251.15001.20001.10001.15001.150090,588
May 20, 20251.20001.20001.10001.15001.1500287,939
May 19, 20251.25001.22901.20001.20001.2000388,901
May 16, 20251.25001.22801.22501.25001.2500140,881
May 15, 20251.25001.28001.20501.25001.2500131,858
May 14, 20251.25001.30001.18001.18001.180079,543
May 13, 20251.25001.30001.18001.25001.2500273,406
May 12, 20251.25001.22001.21501.25001.2500167,374
May 9, 20251.35001.31501.20001.25001.2500329,188
May 8, 20251.17501.70001.21501.35001.35003,858,900
May 7, 20251.17501.21501.21301.17501.17503,772
May 6, 20251.17501.25001.12501.17501.175097,242
May 2, 20251.15001.25001.13801.17501.175098,760
May 1, 20251.45001.50001.11601.15001.15001,470,735
Apr 30, 20251.45001.46501.41001.45001.45006,882
Apr 29, 20251.45001.40501.40501.45001.45002,000
Apr 28, 20251.45001.47001.40101.45001.4500129,873
Apr 25, 20251.45001.50001.40001.45001.4500285,827
Apr 24, 20251.45001.50001.40001.45001.450084,091
Apr 23, 20251.60001.60001.40001.45001.45001,225,305
Apr 22, 20251.60001.90001.50001.65001.65004,212,752
Apr 17, 20251.05002.50001.00001.75001.750023,553,706
Apr 16, 20250.85001.10000.85001.10001.10003,210,613
Apr 15, 20250.85000.82500.82500.85000.850022,361
Apr 14, 20250.85000.90000.90000.85000.85002,000
Apr 11, 20250.85000.82500.82500.85000.850054,311
Apr 10, 20250.85000.89800.80000.85000.8500506,178
Apr 9, 20250.85000.90000.80000.85000.850026,563
Apr 8, 20250.85000.90000.80000.85000.850016,895
Apr 7, 20250.85000.89800.80500.85000.850052,933
Apr 4, 20250.85000.86500.81300.85000.8500133,006
Apr 3, 20250.85000.86700.81000.85000.8500274,932
Apr 2, 20250.85000.86900.86800.85000.8500169,640
Apr 1, 20250.85000.87000.81000.85000.8500169,987
Mar 31, 20250.82500.81800.81800.85000.8500282,822
Mar 28, 20250.82500.85000.80000.82500.8250624,743
Mar 27, 20250.87500.85000.80000.82500.8250519,867
Mar 26, 20250.95001.00000.85000.92500.9250194,162
Mar 25, 20250.95001.00000.88000.95000.950091,933
Mar 24, 20251.02501.04800.90000.95000.9500323,759
Mar 21, 20251.02501.04801.01101.02501.02506,473
Mar 20, 20251.25001.20001.00001.02501.0250320,199
Mar 19, 20251.25001.23901.20001.25001.2500153,041
Mar 18, 20251.25001.26501.20001.25001.250026,341
Mar 17, 20251.25001.20001.20001.25001.25005,705
Mar 14, 20251.25001.30001.20001.25001.250066,381
Mar 13, 20251.25001.26501.20001.25001.250029,657
Mar 12, 20251.25001.27001.20001.25001.250031,898
Mar 11, 20251.25001.28501.20001.25001.250051,841
Mar 10, 20251.25001.30001.20001.25001.2500668,601
Mar 7, 20251.30001.20001.20001.25001.250040,841
Mar 6, 20251.30001.20001.20001.30001.30007,694
Mar 5, 20251.30001.39001.20001.30001.300029,721
Mar 4, 20251.30001.20001.11301.30001.300083,618
Mar 3, 20251.35001.40001.13601.30001.3000125,665
Feb 28, 20251.40001.39001.30001.35001.350099,269
Feb 27, 20251.40001.31601.31601.40001.40002,168
Feb 26, 20251.40001.42001.30001.40001.4000114,628
Feb 25, 20251.25001.44001.29301.40001.4000737,322
Feb 24, 20251.30001.30001.20001.25001.250027,987
Feb 21, 20251.30001.32501.20001.30001.3000146,762
Feb 20, 20251.30001.40001.20001.30001.3000308,648
Feb 19, 20251.35001.40001.20001.30001.3000223,262
Feb 18, 20251.40001.50001.30001.35001.350051,071
Feb 17, 20251.40001.49001.30001.40001.40007,553
Feb 14, 20251.40001.47001.33601.40001.4000278,770
Feb 13, 20251.45001.50001.40001.40001.4000313,913
Feb 12, 20251.45001.50001.42501.45001.4500130,255
Feb 11, 20251.55001.56001.40001.45001.4500439,749
Feb 10, 20251.56201.63801.40001.55001.5500658,875
Feb 7, 20251.55001.65001.50001.57501.5750345,255
Feb 6, 20251.75001.74001.50001.55001.5500593,037
Feb 5, 20251.75001.97501.60001.65001.65002,914,427
Feb 4, 20251.85002.00001.60001.75001.7500174,026
Feb 3, 20251.85001.87001.70001.85001.8500382,477
Jan 31, 20252.10002.20001.80001.85001.85001,254,822
Jan 30, 20251.50002.42001.48101.80001.80007,724,551
Jan 29, 20251.42501.90001.38501.50001.50003,943,221
Jan 28, 20251.45001.48001.20001.36001.3600996,993
Jan 27, 20251.57501.43901.40001.45001.4500211,430
Jan 24, 20251.55001.80001.20001.57501.57505,763,312
Jan 23, 20251.65001.70001.50001.55001.5500534,819
Jan 22, 20252.00002.00001.50001.65001.65005,153,162
Jan 21, 20252.25002.25002.25002.25002.2500-
Jan 20, 20252.25002.25002.25002.25002.2500-
Jan 17, 20252.25002.25002.25002.25002.2500-
Jan 16, 20252.25002.25002.25002.25002.2500-
Jan 15, 20252.25002.25002.25002.25002.2500-
Jan 14, 20252.25002.25002.25002.25002.2500-
Jan 13, 20252.25002.25002.25002.25002.2500-
Jan 10, 20250.02250.02250.02250.02250.0225-
Jan 9, 20250.02250.02250.02250.02250.0225-
Jan 8, 20250.02250.02250.02250.02250.0225-
Jan 7, 20250.02250.02250.02250.02250.0225-
Jan 6, 20250.02250.02250.02250.02250.0225-
Jan 3, 20250.02250.02250.02250.02250.0225-
Jan 2, 20250.02250.02250.02250.02250.0225-
Dec 31, 20240.02250.02250.02250.02250.0225-
Dec 30, 20240.02250.02250.02250.02250.0225-
Dec 27, 20240.02250.02250.02250.02250.0225-
Dec 24, 20240.02250.02250.02250.02250.0225-
Dec 23, 20240.02250.02250.02250.02250.0225-
Dec 20, 20240.02250.02250.02250.02250.0225-
Dec 19, 20240.02250.02250.02250.02250.0225-
Dec 18, 20240.02250.02250.02250.02250.0225-
Dec 17, 20240.02250.02250.02250.02250.0225-
Dec 16, 20240.02250.02250.02250.02250.0225-
Dec 13, 20240.02250.02250.02250.02250.0225-
Dec 12, 20240.02250.02250.02250.02250.0225-
Dec 11, 20240.02250.02250.02250.02250.0225-
Dec 10, 20240.02250.02250.02250.02250.0225-
Dec 9, 20240.02250.02250.02250.02250.0225-
Dec 6, 20240.02250.02250.02250.02250.0225-
Dec 5, 20240.02250.02250.02250.02250.0225-
Dec 4, 20240.02250.02250.02250.02250.0225-
Dec 3, 20240.02250.02250.02250.02250.0225-
Dec 2, 20240.02250.02250.02250.02250.0225-
Nov 29, 20240.02250.02250.02250.02250.0225-
Nov 28, 20240.02250.02250.02250.02250.0225-
Nov 27, 20240.02250.02250.02250.02250.0225-
Nov 26, 20240.02250.02250.02250.02250.0225-
Nov 25, 20240.02250.02250.02250.02250.0225-
Nov 22, 20240.02250.02250.02250.02250.0225-
Nov 21, 20240.02250.02250.02250.02250.0225-
Nov 20, 20240.02250.02250.02250.02250.0225-
Nov 19, 20240.02250.02250.02250.02250.0225-
Nov 18, 20240.02250.02250.02250.02250.0225-
Nov 15, 20240.02250.02250.02250.02250.0225-
Nov 14, 20240.02250.02250.02250.02250.0225-
Nov 13, 20240.02250.02250.02250.02250.0225-
Nov 12, 20240.02250.02250.02250.02250.0225-
Nov 11, 20240.02250.02250.02250.02250.0225-
Nov 8, 20240.02250.02250.02250.02250.0225-
Nov 7, 20240.02250.02250.02250.02250.0225-
Nov 6, 20240.02250.02250.02250.02250.0225-
Nov 5, 20240.02250.02250.02250.02250.0225-
Nov 4, 20240.02250.02250.02250.02250.0225-
Nov 1, 20240.02250.02250.02250.02250.0225-
Oct 31, 20240.02250.02250.02250.02250.0225-
Oct 30, 20240.02250.02250.02250.02250.0225-
Oct 29, 20240.02250.02250.02250.02250.0225-
Oct 28, 20240.02250.02250.02250.02250.0225-
Oct 25, 20240.02250.02250.02250.02250.0225-
Oct 24, 20240.02250.02250.02250.02250.0225-
Oct 23, 20240.02250.02250.02250.02250.0225-
Oct 22, 20240.02250.02250.02250.02250.0225-
Oct 21, 20240.02250.02250.02250.02250.0225-
Oct 18, 20240.02250.02250.02250.02250.0225-
Oct 17, 20240.02250.02250.02250.02250.0225-
Oct 16, 20240.02250.02250.02250.02250.0225-
Oct 15, 20240.02250.02250.02250.02250.0225-
Oct 14, 20240.02250.02250.02250.02250.0225-
Oct 11, 20240.02250.02250.02250.02250.0225-
Oct 10, 20240.02250.02250.02250.02250.0225-
Oct 9, 20240.02250.02250.02250.02250.0225-
Oct 8, 20240.02250.02250.02250.02250.0225-
Oct 7, 20240.02250.02250.02250.02250.0225-
Oct 4, 20240.02250.02250.02250.02250.0225-
Oct 3, 20240.02250.02250.02250.02250.0225-
Oct 2, 20240.02250.02250.02250.02250.0225-
Oct 1, 20240.02250.02250.02250.02250.0225-
Sep 30, 20240.02250.02250.02250.02250.0225-
Sep 27, 20240.02250.02250.02250.02250.0225-
Sep 26, 20240.02250.02250.02250.02250.0225-
Sep 25, 20240.02250.02250.02250.02250.0225-
Sep 24, 20240.02250.02250.02250.02250.0225-
Sep 23, 20240.02250.02250.02250.02250.0225-
Sep 20, 20240.02250.02250.02250.02250.0225-
Sep 19, 20240.02250.02250.02250.02250.0225-
Sep 18, 20240.02250.02250.02250.02250.0225-
Sep 17, 20240.02250.02250.02250.02250.0225-
Sep 16, 20240.02250.02250.02250.02250.0225-
Sep 13, 20240.02250.02250.02250.02250.0225-
Sep 12, 20240.02250.02250.02250.02250.0225-
Sep 11, 20240.02250.02250.02250.02250.0225-
Sep 10, 20240.02250.02250.02250.02250.0225-
Sep 9, 20240.02250.02250.02250.02250.0225-
Sep 6, 20240.02250.02250.02250.02250.0225-
Sep 5, 20240.02250.02250.02250.02250.0225-
Sep 4, 20240.02250.02250.02250.02250.0225-
Sep 3, 20240.02250.02250.02250.02250.0225-
Sep 2, 20240.02250.02250.02250.02250.0225-
Aug 30, 20240.02250.02250.02250.02250.0225-
Aug 29, 20240.02250.02250.02250.02250.0225-
Aug 28, 20240.02250.02250.02250.02250.0225-
Aug 27, 20240.02250.02250.02250.02250.0225-
Aug 23, 20240.02250.02250.02250.02250.0225-
Aug 22, 20240.02250.02250.02250.02250.0225-
Aug 21, 20240.02250.02250.02250.02250.0225-
Aug 20, 20240.02250.02250.02250.02250.0225-
Aug 19, 20240.02250.02250.02250.02250.0225-
Aug 16, 20240.02250.02250.02250.02250.0225-
Aug 15, 20240.02250.02250.02250.02250.0225-
Aug 14, 20240.02250.02250.02250.02250.0225-
Aug 13, 20240.02250.02250.02250.02250.0225-
Aug 12, 20240.02250.02250.02250.02250.0225-
Aug 9, 20240.02250.02250.02250.02250.0225-
Aug 8, 20240.02250.02250.02250.02250.0225-
Aug 7, 20240.02250.02250.02250.02250.0225-
Aug 6, 20240.02250.02250.02250.02250.0225-
Aug 5, 20240.02250.02250.02250.02250.0225-
Aug 2, 20240.02250.02250.02250.02250.0225-
Aug 1, 20240.02250.02250.02250.02250.0225-
Jul 31, 20240.02250.02250.02250.02250.0225-
Jul 30, 20240.02250.02250.02250.02250.0225-
Jul 29, 20240.02250.02250.02250.02250.0225-
Jul 26, 20240.02250.02250.02250.02250.0225-
Jul 25, 20240.02250.02250.02250.02250.0225-
Jul 24, 20240.02250.02250.02250.02250.0225-
Jul 23, 20240.02250.02250.02250.02250.0225-
Jul 22, 20240.02250.02250.02250.02250.0225-
Jul 19, 20240.02250.02250.02250.02250.0225-
Jul 18, 20240.02250.02250.02250.02250.0225-
Jul 17, 20240.02250.02250.02250.02250.0225-
Jul 16, 20240.02250.02250.02250.02250.0225-
Jul 15, 20240.02250.02250.02250.02250.0225-
Jul 12, 20240.02250.02250.02250.02250.0225-
Jul 11, 20240.02250.02250.02250.02250.0225-
Jul 10, 20240.02250.02250.02250.02250.0225-
Jul 9, 20240.02250.02250.02250.02250.0225-
Jul 8, 20240.02250.02250.02250.02250.0225-
Jul 5, 20240.02250.02250.02250.02250.0225-
Jul 4, 20240.02250.02250.02250.02250.0225-
Jul 3, 20240.02250.02250.02250.02250.0225-
Jul 2, 20240.02250.02250.02250.02250.0225-
Jul 1, 20240.02250.02250.02250.02250.0225-
Jun 28, 20240.02250.02250.02250.02250.0225-
Jun 27, 20240.02250.02250.02250.02250.0225-
Jun 26, 20240.02250.02250.02250.02250.0225-
Jun 25, 20240.02250.02250.02250.02250.0225-
Jun 24, 20240.02250.02250.02250.02250.0225-
Jun 21, 20240.02250.02250.02250.02250.0225-
Jun 20, 20240.02250.02250.02250.02250.0225-
Jun 19, 20240.02250.02250.02250.02250.0225-
Jun 18, 20240.02250.02250.02250.02250.0225-
Jun 17, 20240.02250.02250.02250.02250.0225-
Jun 14, 20240.02250.02250.02250.02250.0225-
Jun 13, 20240.02250.02250.02250.02250.0225-
Jun 12, 20240.02250.02250.02250.02250.0225-
Jun 11, 20240.02250.02250.02250.02250.0225-
Jun 10, 20240.02250.02250.02250.02250.0225-
Jun 7, 20240.02250.02250.02250.02250.0225-
Jun 6, 20240.02250.02250.02250.02250.0225-
Jun 5, 20240.02250.02250.02250.02250.0225-
Jun 4, 20240.02250.02250.02250.02250.0225-
Jun 3, 20240.02250.02250.02250.02250.0225-
May 31, 20240.02250.02250.02250.02250.0225-
May 30, 20240.02250.02250.02250.02250.0225-
May 29, 20240.02250.02250.02250.02250.0225-
May 28, 20240.02250.02250.02250.02250.0225-
May 24, 20240.02250.02250.02250.02250.0225-
May 23, 20240.02250.02250.02250.02250.0225-

Related Tickers

RCGH.L RC365 Holding plc
1.0500
0.00%
 
TAOP Taoping Inc.
0.2870
+3.76%
 
RZLV Rezolve AI PLC
2.1100
-3.65%
 
AI C3.ai, Inc.
22.72
-0.04%
 
MSFT Microsoft Corporation
450.18
-1.03%