80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.776	0.778	0.660	0.700	0.700	4,238,597
2023-12-11	0.708	0.746	0.671	0.708	0.708	824,197
2023-12-08	0.700	0.720	0.620	0.690	0.690	19,551,928
2023-12-07	0.730	0.768	0.700	0.705	0.705	4,297,178
2023-12-06	0.740	0.798	0.700	0.764	0.764	2,213,367
2023-12-05	0.822	0.882	0.730	0.805	0.805	1,478,164
2023-12-04	0.730	0.789	0.722	0.730	0.730	1,012,161
2023-12-01	0.730	0.783	0.704	0.740	0.740	7,116,410
2023-11-30	0.750	0.790	0.731	0.765	0.765	3,918,701
2023-11-29	0.794	0.810	0.720	0.779	0.779	10,295,730
2023-11-28	0.770	0.880	0.770	0.776	0.776	10,526,030
2023-11-27	0.800	0.876	0.720	0.776	0.776	12,175,564
2023-11-24	0.788	0.798	0.734	0.764	0.764	5,804,592
2023-11-23	0.760	0.796	0.714	0.780	0.780	8,863,958
2023-11-22	0.710	0.755	0.703	0.754	0.754	4,129,372
2023-11-21	0.710	0.744	0.680	0.744	0.744	5,561,773
2023-11-20	0.700	0.798	0.682	0.798	0.798	2,292,942
2023-11-17	0.700	0.796	0.696	0.735	0.735	12,252,706
2023-11-16	0.700	0.800	0.672	0.734	0.734	4,485,500
2023-11-15	0.682	0.744	0.655	0.696	0.696	12,077,568
2023-11-14	0.620	0.698	0.620	0.690	0.690	35,544,894
2023-11-13	0.610	0.635	0.599	0.616	0.616	12,462,784
2023-11-10	0.634	0.650	0.600	0.644	0.644	16,781,379
2023-11-09	0.666	0.766	0.610	0.659	0.659	7,803,460
2023-11-08	0.766	0.766	0.666	0.666	0.666	2,926,245
2023-11-07	0.702	0.764	0.685	0.698	0.698	3,679,240
2023-11-06	0.700	0.745	0.696	0.696	0.696	534,247
2023-11-03	0.700	0.780	0.651	0.716	0.716	7,149,205
2023-11-02	0.702	0.800	0.655	0.720	0.720	8,644,357
2023-11-01	0.650	0.725	0.618	0.650	0.650	6,924,714
2023-10-31	0.652	0.772	0.650	0.746	0.746	9,466,697
2023-10-30	0.630	0.675	0.590	0.669	0.669	15,192,836
2023-10-27	0.712	0.745	0.650	0.658	0.658	8,807,250
2023-10-26	0.700	0.750	0.685	0.711	0.711	6,463,212
2023-10-25	0.710	0.792	0.701	0.792	0.792	2,076,975
2023-10-24	0.824	0.880	0.710	0.726	0.726	570,577
2023-10-23	0.710	0.800	0.700	0.750	0.750	1,564,872
2023-10-20	0.798	0.798	0.700	0.754	0.754	524,752
2023-10-19	0.735	0.748	0.701	0.744	0.744	92,435
2023-10-18	0.700	0.750	0.672	0.744	0.744	3,465,386
2023-10-17	0.800	0.804	0.710	0.724	0.724	4,881,297
2023-10-16	0.800	0.809	0.786	0.786	0.786	1,102,838
2023-10-13	0.750	0.778	0.730	0.763	0.763	166,586
2023-10-12	0.750	0.798	0.730	0.754	0.754	837,495
2023-10-11	0.770	0.800	0.749	0.765	0.765	3,353,746
2023-10-10	0.820	0.820	0.760	0.790	0.790	5,449,722
2023-10-09	0.780	0.880	0.710	0.777	0.777	10,733,091
2023-10-06	0.794	0.872	0.780	0.819	0.819	2,281,417
2023-10-05	0.793	0.810	0.793	0.793	0.793	3,521,544
2023-10-04	0.766	0.854	0.752	0.795	0.795	7,809,770
2023-10-03	0.810	0.850	0.750	0.777	0.777	6,649,654
2023-10-02	0.802	0.838	0.762	0.819	0.819	28,147,825
2023-09-29	0.810	0.830	0.750	0.784	0.784	7,181,111
2023-09-28	0.782	0.830	0.710	0.805	0.805	20,871,878
2023-09-27	0.772	0.828	0.762	0.790	0.790	3,699,666
2023-09-26	0.810	0.830	0.762	0.777	0.777	2,316,906
2023-09-25	0.800	0.830	0.760	0.797	0.797	10,381,498
2023-09-22	0.800	0.820	0.722	0.820	0.820	11,935,742
2023-09-21	0.700	0.860	0.600	0.770	0.770	73,887,793
2023-09-20	0.998	1.000	0.930	0.960	0.960	1,868,594

← NewerPage 13 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.