80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.800	0.818	0.750	0.750	0.750	16,221,724
2026-07-22	0.780	0.800	0.740	0.770	0.770	6,813,453
2026-07-21	0.750	0.780	0.734	0.770	0.770	9,404,336
2026-07-20	0.756	0.766	0.730	0.756	0.756	19,070,934
2026-07-17	0.770	0.798	0.702	0.730	0.730	20,793,790
2026-07-16	0.770	0.798	0.720	0.760	0.760	30,421,862
2026-07-15	0.788	0.802	0.764	0.764	0.764	19,620,900
2026-07-14	0.800	0.826	0.746	0.770	0.770	36,118,014
2026-07-13	0.820	0.836	0.790	0.798	0.798	27,654,024
2026-07-10	0.840	0.880	0.812	0.820	0.820	21,044,958
2026-07-09	0.830	0.868	0.820	0.860	0.860	9,613,736
2026-07-08	0.890	0.910	0.801	0.850	0.850	27,321,875
2026-07-07	0.910	0.910	0.876	0.890	0.890	14,651,817
2026-07-06	0.904	0.918	0.874	0.890	0.890	22,698,276
2026-07-03	0.920	0.953	0.884	0.892	0.892	28,361,449
2026-07-02	0.914	0.950	0.890	0.910	0.910	10,679,180
2026-07-01	0.974	0.990	0.910	0.929	0.929	38,379,741
2026-06-30	0.872	0.990	0.850	0.942	0.942	66,123,441
2026-06-29	0.874	0.900	0.850	0.900	0.900	23,064,443
2026-06-26	0.880	0.894	0.833	0.860	0.860	15,889,947
2026-06-25	0.894	0.894	0.850	0.860	0.860	23,596,509
2026-06-24	0.882	0.918	0.860	0.896	0.896	18,643,410
2026-06-23	0.890	0.922	0.860	0.910	0.910	34,874,217
2026-06-22	0.880	0.930	0.830	0.916	0.916	67,684,768
2026-06-19	0.818	0.880	0.810	0.870	0.870	30,152,863
2026-06-18	0.800	0.822	0.770	0.804	0.804	17,416,700
2026-06-17	0.820	0.838	0.800	0.800	0.800	37,929,609
2026-06-16	0.800	0.824	0.770	0.804	0.804	14,846,994
2026-06-15	0.810	0.838	0.782	0.804	0.804	22,322,134
2026-06-12	0.790	0.832	0.770	0.810	0.810	33,316,750
2026-06-11	0.802	0.830	0.770	0.790	0.790	23,785,061
2026-06-10	0.778	0.800	0.746	0.800	0.800	53,212,032
2026-06-09	0.828	0.830	0.750	0.798	0.798	34,908,683
2026-06-08	0.852	0.852	0.810	0.836	0.836	19,710,301
2026-06-05	0.842	0.876	0.830	0.850	0.850	28,455,844
2026-06-04	0.858	0.876	0.846	0.868	0.868	18,690,581
2026-06-03	0.890	0.906	0.860	0.876	0.876	18,417,060
2026-06-02	0.900	0.900	0.866	0.880	0.880	19,678,974
2026-06-01	0.890	0.915	0.842	0.900	0.900	17,964,164
2026-05-29	0.890	0.892	0.832	0.892	0.892	30,331,626
2026-05-28	0.884	0.930	0.860	0.890	0.890	19,743,893
2026-05-27	0.892	0.940	0.854	0.930	0.930	50,533,168
2026-05-26	0.840	0.892	0.820	0.886	0.886	56,885,588
2026-05-22	0.850	0.880	0.814	0.818	0.818	44,428,182
2026-05-21	0.870	0.910	0.802	0.870	0.870	35,159,007
2026-05-20	0.906	0.948	0.868	0.870	0.870	12,258,566
2026-05-19	0.890	0.940	0.885	0.902	0.902	20,663,352
2026-05-18	0.922	0.930	0.884	0.903	0.903	14,470,769
2026-05-15	0.930	0.950	0.898	0.900	0.900	15,231,709
2026-05-14	0.914	0.950	0.890	0.934	0.934	16,635,072
2026-05-13	0.900	0.932	0.900	0.908	0.908	29,219,070
2026-05-12	0.920	0.944	0.910	0.920	0.920	18,513,549
2026-05-11	0.932	0.988	0.920	0.929	0.929	50,780,079
2026-05-08	0.888	0.958	0.882	0.923	0.923	21,440,822
2026-05-07	0.904	0.932	0.875	0.910	0.910	20,532,943
2026-05-06	0.946	0.968	0.882	0.914	0.914	16,096,217
2026-05-05	0.920	0.990	0.900	0.920	0.920	15,334,626
2026-05-01	0.960	0.968	0.910	0.944	0.944	22,645,998
2026-04-30	0.946	0.978	0.900	0.940	0.940	66,838,915
2026-04-29	0.890	0.920	0.878	0.900	0.900	14,340,926

← NewerPage 2 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.