80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.950	1.020	0.858	0.896	0.896	66,524,612
2026-04-27	0.940	1.030	0.920	0.990	0.990	26,445,140
2026-04-24	0.950	1.000	0.914	0.986	0.986	21,085,103
2026-04-23	0.908	1.000	0.900	1.000	1.000	15,924,656
2026-04-22	0.930	0.958	0.902	0.930	0.930	11,503,541
2026-04-21	0.938	0.992	0.882	0.910	0.910	19,611,932
2026-04-20	0.922	0.990	0.910	0.910	0.910	13,836,443
2026-04-17	0.930	1.045	0.911	0.940	0.940	32,549,179
2026-04-16	0.900	0.986	0.874	0.950	0.950	41,599,628
2026-04-15	0.918	0.980	0.872	0.918	0.918	43,201,572
2026-04-14	0.942	0.980	0.910	0.940	0.940	60,533,061
2026-04-13	0.952	1.045	0.926	0.980	0.980	28,640,787
2026-04-10	0.952	1.035	0.931	0.956	0.956	30,621,125
2026-04-09	1.025	1.045	0.952	1.001	1.001	30,793,496
2026-04-08	0.940	1.015	0.903	0.980	0.980	68,080,280
2026-04-07	1.020	1.090	0.920	0.940	0.940	92,943,903
2026-04-02	1.010	1.070	0.950	1.040	1.040	51,544,358
2026-04-01	1.000	1.100	0.952	1.010	1.010	89,881,581
2026-03-31	1.150	1.150	1.025	1.053	1.053	47,886,046
2026-03-30	1.030	1.200	1.006	1.100	1.100	141,176,144
2026-03-27	1.160	1.295	0.982	1.010	1.010	173,257,020
2026-03-26	1.125	1.585	1.050	1.120	1.120	416,576,229
2026-03-25	1.120	1.230	1.060	1.128	1.128	74,095,871
2026-03-24	1.130	1.160	1.000	1.060	1.060	74,055,704
2026-03-23	1.200	1.200	1.000	1.160	1.160	90,183,044
2026-03-20	1.360	1.420	1.160	1.225	1.225	74,361,095
2026-03-19	1.390	1.450	1.250	1.350	1.350	88,413,795
2026-03-18	1.325	1.535	1.271	1.350	1.350	142,925,746
2026-03-17	1.375	1.600	1.100	1.255	1.255	253,631,651
2026-03-16	1.300	1.500	1.300	1.410	1.410	175,050,922
2026-03-13	1.100	1.500	1.050	1.300	1.300	271,955,895
2026-03-12	1.100	1.150	1.050	1.090	1.090	35,112,018
2026-03-11	1.050	1.150	1.000	1.110	1.110	24,948,692
2026-03-10	1.015	1.150	0.980	1.050	1.050	43,340,068
2026-03-09	1.050	1.080	0.900	0.950	0.950	49,077,039
2026-03-06	1.050	1.150	1.000	1.050	1.050	15,447,091
2026-03-05	1.000	1.100	0.950	1.050	1.050	36,826,470
2026-03-04	1.010	1.050	0.900	1.025	1.025	33,556,829
2026-03-03	1.040	1.100	0.900	1.010	1.010	41,627,968
2026-03-02	1.060	1.060	1.000	1.050	1.050	73,446,392
2026-02-27	1.050	1.150	1.000	1.080	1.080	82,235,780
2026-02-26	0.985	1.040	0.950	1.040	1.040	36,403,383
2026-02-25	0.995	1.040	0.950	0.985	0.985	28,461,201
2026-02-24	0.985	1.050	0.940	0.995	0.995	58,576,210
2026-02-23	0.980	1.100	0.950	1.020	1.020	57,932,408
2026-02-20	0.975	1.020	0.950	0.980	0.980	24,543,831
2026-02-19	1.075	1.200	0.937	0.975	0.975	70,517,709
2026-02-18	0.950	1.150	0.920	0.970	0.970	124,273,408
2026-02-17	0.915	0.980	0.850	0.900	0.900	80,995,207
2026-02-16	0.990	1.020	0.900	0.900	0.900	47,766,815
2026-02-13	1.035	1.070	0.950	0.990	0.990	27,866,891
2026-02-12	1.000	1.100	0.970	1.040	1.040	33,300,387
2026-02-11	1.050	1.105	1.000	1.050	1.050	17,847,792
2026-02-10	1.135	1.170	1.000	1.070	1.070	25,710,340
2026-02-09	1.020	1.170	1.000	1.100	1.100	51,520,595
2026-02-06	0.960	1.100	0.920	1.020	1.020	74,430,250
2026-02-05	1.065	1.120	0.900	0.950	0.950	128,635,588
2026-02-04	1.100	1.140	1.000	1.075	1.075	53,265,888
2026-02-03	1.115	1.150	1.020	1.070	1.070	32,652,500
2026-02-02	1.200	1.240	1.070	1.110	1.110	64,968,961

← NewerPage 3 of 5 · 252 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.