Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

R8 Capital Inv (MODE) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2026 (Fri) 0.105 0.105 0.105 0.105 23,037
29th Oct 2026 (Thu) 0.105 0.105 0.105 0.105 45,047
28th Oct 2026 (Wed) 0.105 0.105 0.105 0.105 800
27th Oct 2026 (Tue) 0.105 0.105 0.105 0.105 59,669
26th Oct 2026 (Mon) 0.105 0.105 0.105 0.105 4,082,684
23rd Oct 2026 (Fri) 0.105 0.105 0.105 0.105 210,000
22nd Oct 2026 (Thu) 0.105 0.105 0.105 0.105 340,215
21st Oct 2026 (Wed) 0.105 0.105 0.105 0.105 101,817
20th Oct 2026 (Tue) 0.11 0.11 0.105 0.105 87,521
19th Oct 2026 (Mon) 0.11 0.11 0.11 0.11 6,573,367
16th Oct 2026 (Fri) 0.115 0.115 0.105 0.11 19,229,372
15th Oct 2026 (Thu) 0.115 0.115 0.115 0.115 29,267
14th Oct 2026 (Wed) 0.12 0.12 0.115 0.115 10,027,565
13th Oct 2026 (Tue) 0.108 0.12 0.108 0.12 3,707,673
12th Oct 2026 (Mon) 0.135 0.135 0.115 0.115 13,965,423
9th Oct 2026 (Fri) 0.135 0.135 0.135 0.135 667,575
8th Oct 2026 (Thu) 0.135 0.135 0.135 0.135 2,084,592
7th Oct 2026 (Wed) 0.14 0.14 0.135 0.135 26,767,594
6th Oct 2026 (Tue) 0.14 0.14 0.14 0.14 4,147,297
5th Oct 2026 (Mon) 0.15 0.15 0.14 0.14 5,450,068
2nd Oct 2026 (Fri) 0.16 0.16 0.15 0.15 3,541,440
1st Oct 2026 (Thu) 0.165 0.165 0.16 0.16 986,550
30th Sep 2026 (Wed) 0.185 0.185 0.165 0.165 15,069,971
29th Sep 2026 (Tue) 0.195 0.195 0.185 0.185 4,881,516
28th Sep 2026 (Mon) 0.16 0.20 0.16 0.195 55,725,384
25th Sep 2026 (Fri) 0.16 0.16 0.16 0.16 782,595
24th Sep 2026 (Thu) 0.14 0.165 0.15 0.16 23,924,764
23rd Sep 2026 (Wed) 0.14 0.14 0.14 0.14 2,572,013
22nd Sep 2026 (Tue) 0.155 0.155 0.14 0.14 13,124,994
21st Sep 2026 (Mon) 0.195 0.16 0.16 0.16 19,972,831
18th Sep 2026 (Fri) 0.215 0.215 0.195 0.195 7,888,303
17th Sep 2026 (Thu) 0.215 0.215 0.215 0.215 0
16th Sep 2026 (Wed) 0.215 0.215 0.215 0.215 472,000
15th Sep 2026 (Tue) 0.215 0.215 0.215 0.215 1,598,249
14th Sep 2026 (Mon) 0.235 0.235 0.215 0.215 232,373
11th Sep 2026 (Fri) 0.245 0.245 0.235 0.235 3,600,000
10th Sep 2026 (Thu) 0.245 0.245 0.245 0.245 0
9th Sep 2026 (Wed) 0.245 0.245 0.245 0.245 373,289
8th Sep 2026 (Tue) 0.245 0.245 0.245 0.245 14,551,747
7th Sep 2026 (Mon) 0.265 0.27 0.245 0.245 9,374,671
4th Sep 2026 (Fri) 0.265 0.265 0.265 0.265 5,320,259
3rd Sep 2026 (Thu) 0.265 0.265 0.265 0.265 2,913,028
2nd Sep 2026 (Wed) 0.265 0.265 0.265 0.265 4,602,054
1st Sep 2026 (Tue) 0.30 0.25 0.25 0.25 3,629,508
FTSE 100 Latest
Value10,729.78
Change7.71