80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.360	0.370	0.340	0.355	0.355	5,147,895
2024-06-05	0.365	0.380	0.342	0.360	0.360	5,314,249
2024-06-04	0.365	0.380	0.350	0.365	0.365	17,132,747
2024-06-03	0.330	0.380	0.330	0.365	0.365	45,019,374
2024-05-31	0.325	0.340	0.310	0.330	0.330	6,985,083
2024-05-30	0.308	0.329	0.308	0.325	0.325	2,753,565
2024-05-29	0.305	0.310	0.300	0.305	0.305	4,433,397
2024-05-28	0.305	0.310	0.300	0.305	0.305	3,572,370
2024-05-24	0.305	0.316	0.278	0.305	0.305	15,809,153
2024-05-23	0.314	0.314	0.300	0.305	0.305	4,424,008
2024-05-22	0.320	0.330	0.302	0.315	0.315	4,144,545
2024-05-21	0.325	0.330	0.310	0.320	0.320	4,073,780
2024-05-20	0.330	0.340	0.313	0.325	0.325	10,941,672
2024-05-17	0.300	0.340	0.291	0.330	0.330	39,422,419
2024-05-16	0.290	0.310	0.280	0.300	0.300	8,702,330
2024-05-15	0.290	0.290	0.282	0.290	0.290	1,487,765
2024-05-14	0.290	0.300	0.281	0.290	0.290	354,903
2024-05-13	0.290	0.300	0.280	0.290	0.290	2,402,591
2024-05-10	0.300	0.310	0.280	0.295	0.295	3,747,628
2024-05-09	0.300	0.310	0.290	0.300	0.300	4,396,487
2024-05-08	0.300	0.304	0.290	0.300	0.300	2,391,460
2024-05-07	0.300	0.310	0.290	0.300	0.300	10,908,567
2024-05-03	0.295	0.310	0.282	0.300	0.300	7,483,840
2024-05-02	0.295	0.310	0.280	0.280	0.280	7,003,340
2024-05-01	0.300	0.310	0.280	0.295	0.295	21,126,725
2024-04-30	0.290	0.300	0.280	0.290	0.290	12,524,722
2024-04-29	0.275	0.300	0.270	0.290	0.290	52,763,088
2024-04-26	0.270	0.280	0.270	0.275	0.275	4,352,489
2024-04-25	0.265	0.280	0.253	0.270	0.270	1,915,301
2024-04-24	0.295	0.300	0.255	0.265	0.265	12,013,488
2024-04-23	0.295	0.300	0.290	0.295	0.295	3,941,025
2024-04-22	0.295	0.300	0.290	0.295	0.295	2,505,619
2024-04-19	0.315	0.320	0.280	0.295	0.295	21,570,228
2024-04-18	0.310	0.320	0.300	0.310	0.310	11,465,711
2024-04-17	0.310	0.320	0.303	0.308	0.308	1,431,702
2024-04-16	0.310	0.330	0.300	0.310	0.310	24,544,984
2024-04-15	0.295	0.300	0.290	0.295	0.295	4,107,211
2024-04-12	0.290	0.300	0.290	0.290	0.290	6,642,923
2024-04-11	0.285	0.300	0.280	0.290	0.290	4,560,439
2024-04-10	0.285	0.300	0.279	0.285	0.285	5,783,499
2024-04-09	0.315	0.330	0.270	0.290	0.290	27,560,926
2024-04-08	0.315	0.330	0.300	0.315	0.315	5,920,765
2024-04-05	0.295	0.330	0.291	0.315	0.315	17,958,391
2024-04-04	0.304	0.304	0.296	0.300	0.300	112,848,292
2024-04-03	0.325	0.330	0.310	0.310	0.310	4,854,251
2024-04-02	0.325	0.330	0.320	0.325	0.325	3,243,859
2024-03-28	0.340	0.350	0.318	0.325	0.325	6,335,654
2024-03-27	0.350	0.350	0.320	0.340	0.340	6,584,038
2024-03-26	0.355	0.365	0.340	0.355	0.355	909,725
2024-03-25	0.360	0.370	0.350	0.355	0.355	4,829,282
2024-03-22	0.360	0.370	0.350	0.360	0.360	3,116,053
2024-03-21	0.360	0.370	0.350	0.360	0.360	691,828
2024-03-20	0.360	0.360	0.350	0.360	0.360	1,514,296
2024-03-19	0.360	0.370	0.350	0.360	0.360	6,015,616
2024-03-18	0.360	0.362	0.352	0.360	0.360	2,110,890
2024-03-15	0.360	0.370	0.330	0.360	0.360	2,924,325
2024-03-14	0.360	0.370	0.350	0.360	0.360	1,498,874
2024-03-13	0.365	0.380	0.350	0.360	0.360	1,369,087
2024-03-12	0.365	0.380	0.350	0.365	0.365	11,409,671
2024-03-11	0.365	0.380	0.350	0.365	0.365	1,830,396

← NewerPage 11 of 22 · 1,262 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.