80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	8.440	8.690	8.015	8.500	8.500	2,347,768
2022-01-17	8.920	8.920	8.499	8.595	8.595	2,120,372
2022-01-14	8.720	8.890	8.500	8.725	8.725	772,610
2022-01-13	9.130	9.130	8.165	8.790	8.790	4,353,253
2022-01-12	8.950	9.280	8.729	8.900	8.900	314,161
2022-01-11	8.700	9.340	8.700	8.800	8.800	870,045
2022-01-10	9.350	9.350	8.510	8.800	8.800	1,779,002
2022-01-07	9.380	9.440	9.000	9.190	9.190	361,496
2022-01-06	9.100	9.490	9.100	9.380	9.380	600,629
2022-01-05	9.210	9.490	9.100	9.340	9.340	288,942
2022-01-04	8.980	9.490	8.851	9.440	9.440	719,545
2021-12-31	9.280	9.390	9.010	9.215	9.215	520,583
2021-12-30	8.900	9.320	8.724	9.135	9.135	1,485,255
2021-12-29	8.900	9.250	8.530	9.000	9.000	1,973,792
2021-12-24	8.670	9.060	8.590	8.680	8.680	980,199
2021-12-23	8.900	9.090	8.550	8.700	8.700	2,535,040
2021-12-22	8.780	9.090	8.568	8.980	8.980	1,427,376
2021-12-21	8.800	9.080	8.609	8.800	8.800	1,655,597
2021-12-20	8.900	9.090	8.330	8.675	8.675	3,242,318
2021-12-17	8.500	8.700	8.250	8.700	8.700	972,844
2021-12-16	8.610	8.950	8.080	8.600	8.600	1,630,675
2021-12-15	8.960	9.160	8.520	8.685	8.685	748,408
2021-12-14	8.900	9.260	8.553	8.700	8.700	1,323,056
2021-12-13	9.010	9.340	8.600	8.700	8.700	1,534,861
2021-12-10	8.860	9.580	8.660	9.250	9.250	2,937,877
2021-12-09	9.210	9.740	8.788	8.800	8.800	2,264,769
2021-12-08	9.240	9.530	9.020	9.220	9.220	429,031
2021-12-07	9.400	9.710	9.010	9.240	9.240	2,257,184
2021-12-06	9.050	9.280	8.866	9.100	9.100	1,145,134
2021-12-03	9.070	9.480	9.060	9.130	9.130	1,024,073
2021-12-02	9.360	10.200	9.050	9.050	9.050	1,961,099
2021-12-01	9.510	10.160	9.225	9.280	9.280	2,790,397
2021-11-30	9.520	10.480	9.202	9.250	9.250	3,214,694
2021-11-29	10.020	10.720	9.541	9.900	9.900	3,076,459
2021-11-26	10.480	10.700	9.750	9.990	9.990	3,533,613
2021-11-25	10.960	10.960	10.365	10.500	10.500	1,283,655
2021-11-24	10.980	10.980	10.600	10.780	10.780	819,562
2021-11-23	10.900	10.900	10.020	10.800	10.800	2,751,771
2021-11-22	10.200	10.980	10.000	10.900	10.900	2,999,350
2021-11-19	10.320	10.880	9.814	10.400	10.400	3,492,452
2021-11-18	10.540	10.980	10.260	10.640	10.640	1,691,231
2021-11-17	10.420	11.149	10.420	10.880	10.880	985,878
2021-11-16	10.600	10.980	10.500	10.700	10.700	1,094,943
2021-11-15	10.900	11.120	10.600	10.700	10.700	1,130,434
2021-11-12	10.400	11.260	10.400	10.600	10.600	3,717,868
2021-11-11	10.220	10.860	10.220	10.540	10.540	1,175,991
2021-11-10	10.580	10.960	10.300	10.500	10.500	1,196,988
2021-11-09	10.980	11.265	10.300	10.600	10.600	1,912,737
2021-11-08	10.580	11.020	10.400	10.700	10.700	1,599,615
2021-11-05	11.080	11.580	10.571	10.860	10.860	2,900,138
2021-11-04	10.500	11.120	10.315	11.000	11.000	1,635,350
2021-11-03	10.740	11.280	10.518	10.540	10.540	1,517,181
2021-11-02	10.900	11.280	10.620	11.000	11.000	763,639
2021-11-01	10.500	11.600	10.500	10.960	10.960	1,681,445
2021-10-29	10.640	11.600	10.640	10.800	10.800	443,305
2021-10-28	10.960	11.200	10.660	10.660	10.660	717,191
2021-10-27	10.980	11.200	10.621	10.980	10.980	1,901,838
2021-10-26	11.060	11.100	10.662	10.900	10.900	1,133,616
2021-10-25	11.840	12.000	10.700	11.000	11.000	524,663
2021-10-22	10.900	11.340	10.640	10.980	10.980	1,099,742

← NewerPage 21 of 22 · 1,266 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.