80 Mile Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 3.100 | 3.410 | 2.930 | 2.968 | 2.968 | 2,567,197 |
| 2023-03-24 | 2.985 | 2.985 | 2.855 | 2.913 | 2.913 | 766,546 |
| 2023-03-23 | 3.000 | 3.030 | 2.820 | 2.970 | 2.970 | 2,370,594 |
| 2023-03-22 | 3.300 | 3.431 | 3.025 | 3.060 | 3.060 | 1,692,775 |
| 2023-03-21 | 2.835 | 3.259 | 2.780 | 3.195 | 3.195 | 6,330,850 |
| 2023-03-20 | 2.900 | 2.900 | 2.620 | 2.760 | 2.760 | 872,979 |
| 2023-03-17 | 2.695 | 2.800 | 2.505 | 2.775 | 2.775 | 2,242,419 |
| 2023-03-16 | 2.700 | 2.800 | 2.556 | 2.605 | 2.605 | 3,860,560 |
| 2023-03-15 | 2.695 | 2.773 | 2.420 | 2.638 | 2.638 | 3,265,914 |
| 2023-03-14 | 2.760 | 2.845 | 2.350 | 2.740 | 2.740 | 8,578,040 |
| 2023-03-13 | 2.880 | 2.880 | 2.765 | 2.818 | 2.818 | 1,540,330 |
| 2023-03-10 | 2.855 | 3.000 | 2.760 | 2.850 | 2.850 | 1,643,737 |
| 2023-03-09 | 2.905 | 3.100 | 2.780 | 3.005 | 3.005 | 5,127,450 |
| 2023-03-08 | 3.195 | 3.200 | 2.971 | 3.100 | 3.100 | 4,946,039 |
| 2023-03-07 | 3.250 | 3.250 | 3.105 | 3.130 | 3.130 | 4,348,299 |
| 2023-03-06 | 3.360 | 3.500 | 3.249 | 3.310 | 3.310 | 2,921,961 |
| 2023-03-03 | 3.505 | 3.675 | 3.349 | 3.425 | 3.425 | 2,568,586 |
| 2023-03-02 | 3.650 | 3.885 | 3.440 | 3.680 | 3.680 | 1,407,546 |
| 2023-03-01 | 3.795 | 3.800 | 3.650 | 3.770 | 3.770 | 1,837,970 |
| 2023-02-28 | 3.800 | 4.290 | 3.525 | 3.775 | 3.775 | 1,259,594 |
| 2023-02-27 | 3.840 | 3.950 | 3.780 | 3.900 | 3.900 | 481,820 |
| 2023-02-24 | 3.935 | 4.165 | 3.525 | 3.800 | 3.800 | 917,558 |
| 2023-02-23 | 3.810 | 3.890 | 3.660 | 3.790 | 3.790 | 966,750 |
| 2023-02-22 | 3.920 | 3.980 | 3.799 | 3.800 | 3.800 | 754,712 |
| 2023-02-21 | 3.860 | 4.000 | 3.755 | 3.890 | 3.890 | 1,657,560 |
| 2023-02-20 | 4.200 | 4.500 | 3.835 | 3.850 | 3.850 | 1,236,628 |
| 2023-02-17 | 3.910 | 4.200 | 3.780 | 3.950 | 3.950 | 3,164,237 |
| 2023-02-16 | 4.100 | 4.395 | 4.000 | 4.100 | 4.100 | 1,606,144 |
| 2023-02-15 | 4.300 | 4.400 | 4.028 | 4.200 | 4.200 | 1,199,208 |
| 2023-02-14 | 4.700 | 4.945 | 3.663 | 4.335 | 4.335 | 10,773,935 |
| 2023-02-13 | 4.810 | 4.970 | 4.675 | 4.800 | 4.800 | 1,137,959 |
| 2023-02-10 | 4.800 | 4.860 | 4.500 | 4.820 | 4.820 | 358,115 |
| 2023-02-09 | 4.900 | 4.900 | 4.760 | 4.825 | 4.825 | 902,194 |
| 2023-02-08 | 4.900 | 5.000 | 4.700 | 4.890 | 4.890 | 561,916 |
| 2023-02-07 | 4.800 | 5.000 | 4.643 | 4.825 | 4.825 | 1,553,009 |
| 2023-02-06 | 4.880 | 5.000 | 4.550 | 4.825 | 4.825 | 603,887 |
| 2023-02-03 | 4.650 | 5.000 | 4.550 | 4.850 | 4.850 | 679,518 |
| 2023-02-02 | 4.705 | 4.890 | 4.640 | 4.765 | 4.765 | 474,275 |
| 2023-02-01 | 4.930 | 4.940 | 4.515 | 4.795 | 4.795 | 713,091 |
| 2023-01-31 | 4.800 | 4.973 | 4.700 | 4.875 | 4.875 | 299,645 |
| 2023-01-30 | 4.800 | 4.995 | 4.545 | 4.915 | 4.915 | 371,253 |
| 2023-01-27 | 4.800 | 5.200 | 4.778 | 5.000 | 5.000 | 918,964 |
| 2023-01-26 | 4.800 | 5.000 | 4.710 | 4.750 | 4.750 | 363,365 |
| 2023-01-25 | 5.000 | 5.000 | 4.815 | 4.900 | 4.900 | 562,122 |
| 2023-01-24 | 4.995 | 4.995 | 4.780 | 4.900 | 4.900 | 308,844 |
| 2023-01-23 | 4.920 | 5.000 | 4.650 | 4.875 | 4.875 | 1,463,344 |
| 2023-01-20 | 5.000 | 5.000 | 4.905 | 4.970 | 4.970 | 194,066 |
| 2023-01-19 | 4.895 | 5.000 | 4.815 | 4.950 | 4.950 | 898,209 |
| 2023-01-18 | 4.840 | 5.000 | 4.621 | 4.800 | 4.800 | 1,004,225 |
| 2023-01-17 | 4.860 | 5.174 | 4.500 | 4.920 | 4.920 | 829,044 |
| 2023-01-16 | 5.500 | 5.500 | 4.895 | 5.050 | 5.050 | 1,415,683 |
| 2023-01-13 | 4.960 | 5.490 | 4.800 | 5.220 | 5.220 | 1,681,989 |
| 2023-01-12 | 4.890 | 5.190 | 4.810 | 4.920 | 4.920 | 178,121 |
| 2023-01-11 | 4.900 | 5.090 | 4.846 | 4.965 | 4.965 | 781,925 |
| 2023-01-10 | 4.800 | 4.960 | 4.765 | 4.880 | 4.880 | 382,571 |
| 2023-01-09 | 4.755 | 4.955 | 4.755 | 4.858 | 4.858 | 126,133 |
| 2023-01-06 | 4.805 | 5.043 | 4.800 | 4.800 | 4.800 | 891,003 |
| 2023-01-05 | 4.960 | 5.210 | 4.780 | 5.000 | 5.000 | 584,096 |
| 2023-01-04 | 4.920 | 4.975 | 4.750 | 4.925 | 4.925 | 252,052 |
| 2023-01-03 | 4.905 | 5.350 | 4.760 | 4.855 | 4.855 | 1,400,718 |
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.