80 Mile Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.910	1.120	0.910	1.040	1.040	131,483,402
2026-10-15	1.050	1.090	0.922	0.926	0.926	104,794,617
2026-10-14	0.880	1.290	0.870	1.105	1.105	482,119,568
2026-10-13	0.890	0.920	0.870	0.880	0.880	31,360,839
2026-10-12	0.940	0.960	0.890	0.914	0.914	46,211,454
2026-10-09	0.880	0.988	0.880	0.920	0.920	47,548,538
2026-10-08	0.940	0.950	0.882	0.924	0.924	57,362,945
2026-10-07	0.970	1.040	0.900	0.930	0.930	123,841,312
2026-10-06	1.180	1.180	0.956	1.015	1.015	189,687,041
2026-10-05	1.190	1.290	1.125	1.210	1.210	90,848,768
2026-10-02	1.190	1.300	1.120	1.170	1.170	90,670,101
2026-10-01	1.300	1.350	1.198	1.220	1.220	65,310,074
2026-09-30	1.230	1.300	1.175	1.240	1.240	130,287,753
2026-09-29	1.220	1.250	1.067	1.150	1.150	134,510,534
2026-09-28	1.470	1.543	1.200	1.220	1.220	314,207,982
2026-09-25	1.450	1.795	1.404	1.540	1.540	708,804,135
2026-09-24	1.160	1.270	1.020	1.240	1.240	400,819,072
2026-09-23	1.040	1.145	0.960	1.095	1.095	283,460,343
2026-09-22	1.055	1.300	0.956	1.155	1.155	421,344,376
2026-09-21	0.950	1.110	0.900	1.060	1.060	615,522,003
2026-09-18	0.698	0.716	0.680	0.698	0.698	19,460,197
2026-09-17	0.730	0.750	0.695	0.716	0.716	15,463,009
2026-09-16	0.710	0.745	0.668	0.700	0.700	32,833,900
2026-09-15	0.686	0.730	0.682	0.708	0.708	12,019,739
2026-09-14	0.680	0.730	0.674	0.718	0.718	31,357,954
2026-09-11	0.690	0.730	0.681	0.724	0.724	32,556,674
2026-09-10	0.680	0.716	0.670	0.680	0.680	51,605,112
2026-09-09	0.798	0.798	0.672	0.680	0.680	102,552,680
2026-09-08	0.890	0.898	0.780	0.800	0.800	267,722,865
2026-09-07	0.726	0.762	0.690	0.750	0.750	19,078,454
2026-09-04	0.750	0.820	0.702	0.710	0.710	40,772,834
2026-09-03	0.798	0.850	0.750	0.770	0.770	119,943,651
2026-09-02	0.754	0.830	0.754	0.820	0.820	143,296,508
2026-09-01	0.734	0.810	0.708	0.790	0.790	126,512,636
2026-08-28	0.668	0.788	0.628	0.750	0.750	161,260,738
2026-08-27	0.598	0.692	0.560	0.660	0.660	138,666,043
2026-08-26	0.524	0.606	0.524	0.598	0.598	59,983,003
2026-08-25	0.534	0.550	0.526	0.540	0.540	39,363,919
2026-08-24	0.510	0.542	0.510	0.532	0.532	34,544,562
2026-08-21	0.526	0.542	0.500	0.530	0.530	21,231,459
2026-08-20	0.508	0.600	0.490	0.540	0.540	121,554,272
2026-08-19	0.466	0.518	0.455	0.518	0.518	37,969,870
2026-08-18	0.490	0.500	0.466	0.478	0.478	22,704,650
2026-08-17	0.455	0.500	0.453	0.500	0.500	28,296,934
2026-08-14	0.484	0.484	0.432	0.462	0.462	55,011,531
2026-08-13	0.462	0.504	0.450	0.481	0.481	51,874,778
2026-08-12	0.410	0.510	0.410	0.491	0.491	297,288,721
2026-08-11	0.700	0.700	0.590	0.618	0.618	189,496,055
2026-08-10	0.710	0.718	0.662	0.694	0.694	70,569,737
2026-08-07	0.716	0.724	0.670	0.710	0.710	48,904,059
2026-08-06	0.736	0.765	0.658	0.718	0.718	133,038,980
2026-08-05	0.782	0.825	0.730	0.772	0.772	118,387,918
2026-08-04	0.710	0.784	0.690	0.782	0.782	219,379,401
2026-08-03	0.716	0.718	0.690	0.700	0.700	43,212,326
2026-07-31	0.680	0.718	0.662	0.714	0.714	64,141,335
2026-07-30	0.670	0.704	0.660	0.699	0.699	56,916,472
2026-07-29	0.702	0.708	0.670	0.670	0.670	53,715,779
2026-07-28	0.682	0.704	0.678	0.698	0.698	79,059,962
2026-07-27	0.694	0.710	0.670	0.676	0.676	58,399,382
2026-07-24	0.750	0.790	0.730	0.746	0.746	10,228,370

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.