80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.150	1.300	1.100	1.240	1.240	110,130,181
2026-01-29	1.025	1.300	0.930	1.170	1.170	390,134,582
2026-01-28	1.095	1.130	0.990	1.040	1.040	92,173,824
2026-01-27	1.120	1.200	1.000	1.085	1.085	94,029,674
2026-01-26	1.095	1.300	1.070	1.130	1.130	224,582,789
2026-01-23	0.950	1.150	0.930	1.100	1.100	349,033,856
2026-01-22	0.875	0.960	0.850	0.950	0.950	90,663,886
2026-01-21	0.835	0.880	0.820	0.870	0.870	62,194,419
2026-01-20	0.900	0.920	0.817	0.850	0.850	94,853,169
2026-01-19	0.945	0.970	0.820	0.910	0.910	149,602,285
2026-01-16	0.925	0.980	0.900	0.920	0.920	102,585,718
2026-01-15	0.850	0.980	0.840	0.930	0.930	211,449,610
2026-01-14	0.870	0.880	0.750	0.830	0.830	130,770,393
2026-01-13	0.780	0.950	0.780	0.880	0.880	306,816,608
2026-01-12	0.680	0.820	0.650	0.800	0.800	342,872,755
2026-01-09	0.635	0.720	0.600	0.680	0.680	149,838,212
2026-01-08	0.630	0.670	0.550	0.640	0.640	179,206,691
2026-01-07	0.525	0.640	0.520	0.620	0.620	493,351,095
2026-01-06	0.515	0.530	0.500	0.515	0.515	7,678,005
2026-01-05	0.515	0.530	0.500	0.515	0.515	10,617,710
2026-01-02	0.515	0.530	0.500	0.515	0.515	3,435,320
2025-12-31	0.515	0.530	0.508	0.515	0.515	2,972,054
2025-12-30	0.515	0.530	0.500	0.515	0.515	6,685,253
2025-12-29	0.515	0.530	0.500	0.520	0.520	4,889,209
2025-12-24	0.515	0.530	0.500	0.515	0.515	12,026,324
2025-12-23	0.515	0.530	0.500	0.515	0.515	9,174,746
2025-12-22	0.525	0.530	0.500	0.520	0.520	19,210,065
2025-12-19	0.530	0.540	0.520	0.530	0.530	29,249,545
2025-12-18	0.530	0.540	0.520	0.528	0.528	10,133,492
2025-12-17	0.530	0.540	0.520	0.530	0.530	17,403,606
2025-12-16	0.520	0.540	0.520	0.530	0.530	46,338,390
2025-12-15	0.505	0.540	0.490	0.520	0.520	52,233,029
2025-12-12	0.500	0.520	0.490	0.505	0.505	29,131,963
2025-12-11	0.500	0.510	0.490	0.500	0.500	7,214,254
2025-12-10	0.500	0.510	0.490	0.500	0.500	19,553,138
2025-12-09	0.515	0.530	0.490	0.500	0.500	23,540,384
2025-12-08	0.515	0.530	0.500	0.520	0.520	4,561,996
2025-12-05	0.515	0.530	0.500	0.515	0.515	7,328,480
2025-12-04	0.515	0.530	0.490	0.515	0.515	20,889,835
2025-12-03	0.515	0.530	0.480	0.515	0.515	22,097,710
2025-12-02	0.530	0.530	0.500	0.512	0.512	18,403,722
2025-12-01	0.530	0.570	0.520	0.526	0.526	3,594,780
2025-11-28	0.530	0.540	0.520	0.530	0.530	5,441,817
2025-11-27	0.525	0.540	0.515	0.530	0.530	9,980,787
2025-11-26	0.525	0.540	0.510	0.525	0.525	1,043,549
2025-11-25	0.545	0.570	0.510	0.525	0.525	4,335,413
2025-11-24	0.535	0.570	0.510	0.550	0.550	9,383,115
2025-11-21	0.545	0.560	0.510	0.535	0.535	7,421,667
2025-11-20	0.545	0.560	0.530	0.545	0.545	2,144,567
2025-11-19	0.545	0.560	0.530	0.545	0.545	7,562,110
2025-11-18	0.580	0.590	0.530	0.540	0.540	33,886,956
2025-11-17	0.580	0.590	0.570	0.580	0.580	13,404,155
2025-11-14	0.595	0.600	0.570	0.576	0.576	17,717,515
2025-11-13	0.625	0.640	0.550	0.595	0.595	18,342,315
2025-11-12	0.630	0.650	0.610	0.625	0.625	8,402,912
2025-11-11	0.640	0.660	0.610	0.630	0.630	17,470,487
2025-11-10	0.675	0.700	0.600	0.625	0.625	36,537,271
2025-11-07	0.695	0.720	0.664	0.685	0.685	15,167,938
2025-11-06	0.675	0.700	0.650	0.695	0.695	14,456,959
2025-11-05	0.735	0.740	0.675	0.675	0.675	67,496,042

← NewerPage 4 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.