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!

8x8 (EGHT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.68 1.76 1.67 1.74 34,877
2nd Apr 2026 (Thu) 1.68 1.76 1.67 1.74 34,877
1st Apr 2026 (Wed) 1.67 1.765 1.67 1.74 36,144
31st Mar 2026 (Tue) 1.655 1.695 1.60 1.66 25,282
30th Mar 2026 (Mon) 1.61 1.65 1.60 1.63 26,574
27th Mar 2026 (Fri) 1.68 1.68 1.595 1.62 47,747
26th Mar 2026 (Thu) 1.74 1.78 1.71 1.73 45,332
25th Mar 2026 (Wed) 1.83 1.83 1.705 1.71 18,519
24th Mar 2026 (Tue) 1.85 1.85 1.75 1.76 42,109
23rd Mar 2026 (Mon) 1.895 1.90 1.83 1.86 28,160
20th Mar 2026 (Fri) 1.91 1.91 1.815 1.84 10,822
19th Mar 2026 (Thu) 1.91 1.95 1.87 1.94 16,011
18th Mar 2026 (Wed) 2.01 2.01 1.92 1.93 35,826
17th Mar 2026 (Tue) 2.10 2.115 2.015 2.03 18,450
16th Mar 2026 (Mon) 2.08 2.10 2.015 2.06 24,002
13th Mar 2026 (Fri) 2.10 2.16 2.07 2.09 18,790
12th Mar 2026 (Thu) 2.16 2.215 2.09 2.11 46,904
11th Mar 2026 (Wed) 2.26 2.26 2.14 2.18 24,168
10th Mar 2026 (Tue) 2.25 2.315 2.21 2.27 41,834
9th Mar 2026 (Mon) 2.40 2.43 2.235 2.32 16,126
6th Mar 2026 (Fri) 2.39 2.55 2.39 2.52 13,450
5th Mar 2026 (Thu) 2.295 2.475 2.285 2.45 34,585
4th Mar 2026 (Wed) 2.26 2.345 2.23 2.31 45,749
3rd Mar 2026 (Tue) 2.15 2.24 2.095 2.22 9,273
2nd Mar 2026 (Mon) 2.105 2.245 2.08 2.22 21,218
27th Feb 2026 (Fri) 2.20 2.20 2.08 2.14 42,724
26th Feb 2026 (Thu) 2.25 2.27 2.205 2.26 42,637
25th Feb 2026 (Wed) 2.25 2.25 2.22 2.22 0
24th Feb 2026 (Tue) 2.25 2.25 2.11 2.11 0
23rd Feb 2026 (Mon) 2.25 2.25 2.04 2.11 79,059
20th Feb 2026 (Fri) 2.27 2.425 2.24 2.29 126,595
19th Feb 2026 (Thu) 2.37 2.38 2.195 2.22 196,552
18th Feb 2026 (Wed) 2.54 2.54 2.325 2.38 83,248
17th Feb 2026 (Tue) 2.65 2.65 2.49 2.53 85,016
16th Feb 2026 (Mon) 2.57 2.765 2.51 2.69 64,904
13th Feb 2026 (Fri) 2.57 2.765 2.51 2.69 64,904
12th Feb 2026 (Thu) 2.705 2.705 2.43 2.55 35,811
11th Feb 2026 (Wed) 2.72 2.81 2.60 2.69 147,442
10th Feb 2026 (Tue) 2.67 2.74 2.585 2.65 172,795
9th Feb 2026 (Mon) 2.63 2.77 2.56 2.69 214,017
6th Feb 2026 (Fri) 2.735 2.84 2.44 2.62 126,194
FTSE 100 Latest
Value10,436.29
Change71.50