80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.780	0.790	0.730	0.735	0.735	51,876,705
2025-11-03	0.875	0.920	0.770	0.780	0.780	117,315,746
2025-10-31	0.725	0.830	0.700	0.790	0.790	33,308,859
2025-10-30	0.780	0.800	0.718	0.738	0.738	55,074,794
2025-10-29	0.835	0.900	0.750	0.790	0.790	195,610,627
2025-10-28	0.775	0.850	0.700	0.720	0.720	196,110,453
2025-10-27	0.680	0.700	0.660	0.680	0.680	21,922,131
2025-10-24	0.690	0.700	0.660	0.680	0.680	32,288,346
2025-10-23	0.665	0.700	0.620	0.690	0.690	96,505,033
2025-10-22	0.680	0.700	0.650	0.658	0.658	24,091,623
2025-10-21	0.710	0.760	0.652	0.680	0.680	54,566,381
2025-10-20	0.660	0.760	0.640	0.720	0.720	63,831,529
2025-10-17	0.700	0.700	0.600	0.660	0.660	56,743,350
2025-10-16	0.640	0.710	0.630	0.685	0.685	39,248,752
2025-10-15	0.635	0.650	0.620	0.650	0.650	12,658,972
2025-10-14	0.625	0.650	0.610	0.634	0.634	25,966,370
2025-10-13	0.690	0.700	0.600	0.625	0.625	74,511,020
2025-10-10	0.710	0.740	0.680	0.690	0.690	31,831,891
2025-10-09	0.685	0.770	0.660	0.710	0.710	83,076,598
2025-10-08	0.605	0.710	0.591	0.690	0.690	106,682,715
2025-10-07	0.580	0.620	0.560	0.605	0.605	50,505,305
2025-10-06	0.570	0.600	0.550	0.580	0.580	38,268,807
2025-10-03	0.565	0.580	0.550	0.580	0.580	54,070,284
2025-10-02	0.530	0.600	0.520	0.565	0.565	67,407,135
2025-10-01	0.465	0.550	0.460	0.550	0.550	79,668,942
2025-09-30	0.500	0.510	0.460	0.465	0.465	46,880,754
2025-09-29	0.505	0.520	0.480	0.500	0.500	23,823,452
2025-09-26	0.505	0.520	0.490	0.505	0.505	8,340,823
2025-09-25	0.510	0.520	0.480	0.505	0.505	14,767,221
2025-09-24	0.525	0.540	0.500	0.520	0.520	18,930,994
2025-09-23	0.525	0.540	0.510	0.525	0.525	26,107,750
2025-09-22	0.505	0.540	0.500	0.520	0.520	66,555,581
2025-09-19	0.485	0.520	0.470	0.520	0.520	72,537,954
2025-09-18	0.470	0.510	0.460	0.485	0.485	56,496,557
2025-09-17	0.480	0.490	0.460	0.481	0.481	25,397,834
2025-09-16	0.505	0.540	0.460	0.490	0.490	72,410,884
2025-09-15	0.540	0.560	0.450	0.505	0.505	67,626,134
2025-09-12	0.525	0.600	0.500	0.540	0.540	151,507,590
2025-09-11	0.720	0.770	0.500	0.530	0.530	560,733,581
2025-09-10	0.320	0.800	0.300	0.680	0.680	985,403,970
2025-09-09	0.330	0.350	0.300	0.320	0.320	27,145,430
2025-09-08	0.330	0.350	0.310	0.330	0.330	24,007,347
2025-09-05	0.325	0.350	0.310	0.330	0.330	14,508,304
2025-09-04	0.320	0.340	0.300	0.325	0.325	17,921,402
2025-09-03	0.320	0.340	0.300	0.310	0.310	6,630,915
2025-09-02	0.305	0.350	0.292	0.320	0.320	108,271,745
2025-09-01	0.285	0.320	0.273	0.300	0.300	114,167,868
2025-08-29	0.270	0.300	0.260	0.285	0.285	66,040,486
2025-08-28	0.270	0.280	0.260	0.272	0.272	4,738,557
2025-08-27	0.275	0.290	0.250	0.273	0.273	48,160,657
2025-08-26	0.250	0.280	0.245	0.272	0.272	49,320,243
2025-08-22	0.248	0.255	0.240	0.250	0.250	10,778,915
2025-08-21	0.245	0.255	0.236	0.248	0.248	6,423,515
2025-08-20	0.245	0.255	0.235	0.245	0.245	4,698,757
2025-08-19	0.245	0.255	0.235	0.245	0.245	10,447,953
2025-08-18	0.243	0.255	0.235	0.245	0.245	7,326,159
2025-08-15	0.245	0.255	0.233	0.243	0.243	1,991,858
2025-08-14	0.243	0.255	0.235	0.236	0.236	7,116,638
2025-08-13	0.248	0.255	0.230	0.243	0.243	15,324,304
2025-08-12	0.248	0.248	0.240	0.248	0.248	3,127,352

← NewerPage 5 of 22 · 1,264 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.