80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.365	0.370	0.350	0.365	0.365	2,476,405
2024-03-07	0.345	0.380	0.334	0.365	0.365	20,413,472
2024-03-06	0.350	0.350	0.332	0.345	0.345	4,200,412
2024-03-05	0.350	0.360	0.340	0.350	0.350	1,924,737
2024-03-04	0.345	0.350	0.340	0.350	0.350	4,439,693
2024-03-01	0.345	0.350	0.331	0.345	0.345	11,179,565
2024-02-29	0.355	0.360	0.340	0.345	0.345	3,523,738
2024-02-28	0.355	0.370	0.350	0.350	0.350	3,307,752
2024-02-27	0.355	0.360	0.331	0.360	0.360	3,327,555
2024-02-26	0.355	0.355	0.350	0.355	0.355	1,109,870
2024-02-23	0.355	0.360	0.340	0.355	0.355	11,466,076
2024-02-22	0.355	0.360	0.340	0.340	0.340	6,394,329
2024-02-21	0.355	0.360	0.352	0.355	0.355	904,031
2024-02-20	0.375	0.380	0.350	0.355	0.355	7,291,495
2024-02-19	0.385	0.400	0.367	0.375	0.375	1,857,051
2024-02-16	0.385	0.394	0.370	0.370	0.370	3,023,040
2024-02-15	0.385	0.385	0.370	0.385	0.385	602,516
2024-02-14	0.385	0.400	0.370	0.385	0.385	4,036,983
2024-02-13	0.385	0.400	0.370	0.385	0.385	2,416,840
2024-02-12	0.385	0.400	0.370	0.385	0.385	34,648,551
2024-02-09	0.385	0.400	0.340	0.385	0.385	19,715,670
2024-02-08	0.405	0.430	0.360	0.379	0.379	17,352,358
2024-02-07	0.415	0.430	0.386	0.405	0.405	10,214,341
2024-02-06	0.415	0.430	0.400	0.415	0.415	17,515,693
2024-02-05	0.415	0.430	0.400	0.400	0.400	14,422,845
2024-02-02	0.435	0.450	0.370	0.415	0.415	24,395,557
2024-02-01	0.445	0.450	0.410	0.435	0.435	6,258,096
2024-01-31	0.420	0.450	0.420	0.445	0.445	33,964,677
2024-01-30	0.425	0.450	0.400	0.442	0.442	14,491,970
2024-01-29	0.425	0.450	0.400	0.425	0.425	3,382,654
2024-01-26	0.435	0.450	0.403	0.425	0.425	2,877,317
2024-01-25	0.435	0.450	0.420	0.450	0.450	3,778,374
2024-01-24	0.460	0.470	0.420	0.440	0.440	25,603,990
2024-01-23	0.425	0.470	0.416	0.460	0.460	46,463,667
2024-01-22	0.425	0.450	0.400	0.450	0.450	31,293,982
2024-01-19	0.425	0.450	0.418	0.425	0.425	17,085,683
2024-01-18	0.425	0.450	0.400	0.425	0.425	4,402,985
2024-01-17	0.425	0.450	0.400	0.425	0.425	27,100,552
2024-01-16	0.475	0.500	0.450	0.460	0.460	1,292,465
2024-01-15	0.451	0.500	0.450	0.475	0.475	1,717,986
2024-01-12	0.525	0.550	0.410	0.475	0.475	10,971,196
2024-01-11	0.600	0.600	0.450	0.530	0.530	18,259,104
2024-01-10	0.610	0.620	0.570	0.610	0.610	2,237,804
2024-01-09	0.640	0.640	0.581	0.610	0.610	2,387,400
2024-01-08	0.650	0.700	0.600	0.650	0.650	2,070,249
2024-01-05	0.650	0.700	0.600	0.650	0.650	5,763,915
2024-01-04	0.650	0.700	0.600	0.650	0.650	1,080,194
2024-01-03	0.625	0.700	0.600	0.650	0.650	1,638,928
2024-01-02	0.625	0.650	0.550	0.625	0.625	3,410,925
2023-12-29	0.575	0.650	0.550	0.625	0.625	2,369,689
2023-12-28	0.575	0.650	0.550	0.575	0.575	3,533,663
2023-12-27	0.600	0.623	0.550	0.575	0.575	3,178,455
2023-12-22	0.575	0.650	0.550	0.600	0.600	5,977,802
2023-12-21	0.475	0.600	0.450	0.562	0.562	21,640,702
2023-12-20	0.615	0.650	0.362	0.500	0.500	49,328,800
2023-12-19	0.655	0.670	0.575	0.610	0.610	4,841,582
2023-12-18	0.640	0.680	0.630	0.655	0.655	6,493,485
2023-12-15	0.645	0.660	0.630	0.640	0.640	3,472,731
2023-12-14	0.655	0.680	0.610	0.660	0.660	5,563,995
2023-12-13	0.685	0.685	0.650	0.665	0.665	1,806,501

← NewerPage 12 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.