80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.263	0.265	0.260	0.263	0.263	5,143,078
2025-02-18	0.263	0.265	0.260	0.263	0.263	2,530,787
2025-02-17	0.263	0.265	0.260	0.263	0.263	3,420,942
2025-02-14	0.263	0.265	0.260	0.263	0.263	3,309,127
2025-02-13	0.265	0.270	0.260	0.263	0.263	5,524,199
2025-02-12	0.275	0.280	0.260	0.268	0.268	13,096,239
2025-02-11	0.270	0.270	0.265	0.268	0.268	30,495,183
2025-02-10	0.273	0.280	0.265	0.270	0.270	16,777,792
2025-02-07	0.275	0.280	0.266	0.274	0.274	34,179,568
2025-02-06	0.275	0.280	0.257	0.272	0.272	5,871,565
2025-02-05	0.275	0.290	0.270	0.275	0.275	7,796,651
2025-02-04	0.285	0.290	0.265	0.275	0.275	41,489,330
2025-02-03	0.285	0.290	0.265	0.285	0.285	7,048,237
2025-01-31	0.285	0.290	0.280	0.285	0.285	4,988,267
2025-01-30	0.285	0.290	0.280	0.285	0.285	6,544,941
2025-01-29	0.300	0.300	0.283	0.285	0.285	15,659,410
2025-01-28	0.295	0.310	0.290	0.300	0.300	12,977,695
2025-01-27	0.290	0.300	0.290	0.295	0.295	38,455,111
2025-01-24	0.295	0.300	0.285	0.285	0.285	28,391,950
2025-01-23	0.305	0.310	0.287	0.295	0.295	32,058,403
2025-01-22	0.305	0.310	0.300	0.305	0.305	6,105,082
2025-01-21	0.305	0.310	0.300	0.309	0.309	14,631,576
2025-01-20	0.310	0.320	0.300	0.305	0.305	4,389,792
2025-01-17	0.305	0.315	0.300	0.310	0.310	17,906,884
2025-01-16	0.305	0.310	0.300	0.307	0.307	29,347,558
2025-01-15	0.305	0.310	0.300	0.305	0.305	10,924,589
2025-01-14	0.310	0.320	0.300	0.305	0.305	29,709,083
2025-01-13	0.310	0.330	0.300	0.310	0.310	29,496,918
2025-01-10	0.310	0.330	0.300	0.310	0.310	98,643,137
2025-01-09	0.315	0.320	0.304	0.310	0.310	26,960,760
2025-01-08	0.295	0.325	0.290	0.315	0.315	169,181,338
2025-01-07	0.270	0.300	0.262	0.300	0.300	220,154,186
2025-01-06	0.270	0.280	0.260	0.270	0.270	6,093,064
2025-01-03	0.270	0.280	0.260	0.270	0.270	4,708,174
2025-01-02	0.270	0.280	0.256	0.270	0.270	8,617,031
2024-12-31	0.270	0.280	0.260	0.270	0.270	424,423
2024-12-30	0.270	0.280	0.260	0.270	0.270	8,538,008
2024-12-27	0.270	0.280	0.264	0.270	0.270	2,112,566
2024-12-24	0.270	0.280	0.260	0.270	0.270	1,640,980
2024-12-23	0.270	0.270	0.260	0.270	0.270	2,356,729
2024-12-20	0.275	0.280	0.260	0.270	0.270	66,514,470
2024-12-19	0.285	0.290	0.270	0.275	0.275	5,411,064
2024-12-18	0.290	0.293	0.280	0.290	0.290	285,179
2024-12-17	0.290	0.300	0.281	0.290	0.290	4,471,753
2024-12-16	0.290	0.300	0.281	0.290	0.290	4,011,514
2024-12-13	0.290	0.297	0.282	0.290	0.290	1,555,751
2024-12-12	0.290	0.297	0.280	0.290	0.290	1,580,729
2024-12-11	0.300	0.302	0.281	0.290	0.290	2,129,272
2024-12-10	0.300	0.310	0.290	0.300	0.300	4,108,979
2024-12-09	0.295	0.305	0.290	0.300	0.300	17,678,114
2024-12-06	0.295	0.300	0.290	0.295	0.295	910,560
2024-12-05	0.305	0.310	0.290	0.295	0.295	6,073,039
2024-12-04	0.305	0.310	0.300	0.305	0.305	3,060,156
2024-12-03	0.305	0.310	0.300	0.305	0.305	3,476,065
2024-12-02	0.305	0.310	0.300	0.305	0.305	1,109,822
2024-11-29	0.305	0.310	0.300	0.310	0.310	978,363
2024-11-28	0.320	0.330	0.300	0.305	0.305	14,655,620
2024-11-27	0.320	0.330	0.310	0.320	0.320	3,635,955
2024-11-26	0.310	0.330	0.308	0.320	0.320	13,604,105
2024-11-25	0.310	0.320	0.307	0.310	0.310	1,427,837

← NewerPage 8 of 22 · 1,263 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.