80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	2.070	2.420	1.998	2.255	2.255	2,268,596
2023-06-23	2.200	2.200	2.000	2.100	2.100	1,975,588
2023-06-22	2.080	2.420	2.000	2.145	2.145	3,675,734
2023-06-21	2.300	2.300	2.050	2.120	2.120	4,776,320
2023-06-20	2.400	2.490	2.320	2.330	2.330	1,255,193
2023-06-19	2.690	2.870	2.330	2.445	2.445	2,847,626
2023-06-16	2.570	2.690	2.500	2.610	2.610	1,045,098
2023-06-15	2.500	2.860	2.500	2.620	2.620	753,970
2023-06-14	2.420	2.800	2.420	2.590	2.590	2,388,683
2023-06-13	2.480	2.598	2.303	2.535	2.535	1,494,428
2023-06-12	2.580	2.600	2.230	2.500	2.500	2,245,361
2023-06-09	2.000	2.500	2.000	2.410	2.410	1,272,145
2023-06-08	2.190	2.490	2.076	2.280	2.280	314,501
2023-06-07	2.350	2.350	2.200	2.300	2.300	2,742,461
2023-06-06	2.200	2.530	2.200	2.330	2.330	5,745,163
2023-06-05	2.400	2.700	2.246	2.330	2.330	1,969,115
2023-06-02	2.530	2.700	2.354	2.420	2.420	750,781
2023-06-01	2.510	2.700	2.510	2.520	2.520	354,912
2023-05-31	2.430	2.706	2.275	2.615	2.615	2,743,021
2023-05-30	2.600	2.676	2.400	2.510	2.510	590,203
2023-05-26	2.610	2.610	2.400	2.535	2.535	889,314
2023-05-25	2.560	2.620	2.480	2.565	2.565	1,193,495
2023-05-24	2.500	3.000	2.420	2.515	2.515	1,438,972
2023-05-23	2.610	2.700	2.430	2.570	2.570	4,414,452
2023-05-22	2.700	2.890	2.410	2.580	2.580	4,809,072
2023-05-19	2.910	2.990	2.780	2.800	2.800	1,418,609
2023-05-18	3.090	3.140	2.750	2.860	2.860	1,702,651
2023-05-17	2.960	3.144	2.800	3.025	3.025	981,442
2023-05-16	3.010	3.190	2.958	3.075	3.075	274,266
2023-05-15	3.060	3.180	2.921	2.955	2.955	949,415
2023-05-12	2.970	3.090	2.910	3.025	3.025	1,105,218
2023-05-11	3.000	3.099	2.960	3.050	3.050	244,663
2023-05-10	2.950	3.099	2.876	3.010	3.010	1,810,011
2023-05-09	3.010	3.287	2.960	3.140	3.140	2,164,050
2023-05-05	3.250	3.487	2.950	3.100	3.100	2,333,634
2023-05-04	3.100	3.250	3.100	3.240	3.240	447,970
2023-05-03	3.100	3.490	3.100	3.245	3.245	451,949
2023-05-02	3.360	3.500	3.060	3.245	3.245	800,315
2023-04-28	3.100	3.500	3.000	3.275	3.275	787,952
2023-04-27	3.100	3.100	3.020	3.075	3.075	1,328,155
2023-04-26	3.200	3.490	3.000	3.235	3.235	4,548,060
2023-04-25	3.210	3.450	3.000	3.250	3.250	15,756,666
2023-04-24	3.200	3.690	3.010	3.220	3.220	2,675,820
2023-04-21	3.480	3.590	3.300	3.360	3.360	1,676,109
2023-04-20	3.520	3.740	3.411	3.535	3.535	407,385
2023-04-19	3.590	3.600	3.412	3.600	3.600	1,327,445
2023-04-18	3.380	3.621	3.130	3.595	3.595	2,550,458
2023-04-17	3.300	3.540	3.137	3.340	3.340	3,128,495
2023-04-14	3.340	3.500	3.210	3.365	3.365	2,690,329
2023-04-13	3.170	3.300	3.100	3.255	3.255	1,651,022
2023-04-12	2.990	3.146	2.850	3.125	3.125	6,547,714
2023-04-11	2.850	2.990	2.760	2.920	2.920	1,209,803
2023-04-06	2.750	2.958	2.750	2.780	2.780	2,246,689
2023-04-05	2.700	2.840	2.640	2.795	2.795	2,833,458
2023-04-04	2.900	2.990	2.600	2.700	2.700	2,803,588
2023-04-03	2.990	3.313	2.860	2.920	2.920	2,604,458
2023-03-31	3.065	3.500	2.990	3.025	3.025	1,727,624
2023-03-30	3.095	3.150	2.945	2.993	2.993	2,476,703
2023-03-29	3.100	3.170	3.008	3.140	3.140	6,767,124
2023-03-28	3.000	3.251	2.970	3.058	3.058	3,535,149

← NewerPage 15 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.