80 Mile Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.310	0.320	0.300	0.310	0.310	2,656,908
2024-11-21	0.315	0.320	0.300	0.310	0.310	1,219,869
2024-11-20	0.320	0.330	0.300	0.315	0.315	3,353,385
2024-11-19	0.330	0.330	0.310	0.320	0.320	15,974,498
2024-11-18	0.320	0.330	0.316	0.320	0.320	16,004,602
2024-11-15	0.305	0.328	0.294	0.320	0.320	98,838,572
2024-11-14	0.315	0.320	0.300	0.305	0.305	5,394,280
2024-11-13	0.320	0.320	0.310	0.315	0.315	13,504,458
2024-11-12	0.320	0.322	0.312	0.320	0.320	8,926,655
2024-11-11	0.320	0.330	0.310	0.320	0.320	13,669,823
2024-11-08	0.315	0.330	0.310	0.320	0.320	8,875,322
2024-11-07	0.310	0.320	0.300	0.315	0.315	4,992,538
2024-11-06	0.310	0.315	0.302	0.310	0.310	11,240,206
2024-11-05	0.310	0.312	0.303	0.310	0.310	10,062,567
2024-11-04	0.310	0.320	0.300	0.310	0.310	12,279,575
2024-11-01	0.310	0.314	0.301	0.310	0.310	1,008,996
2024-10-31	0.310	0.320	0.300	0.310	0.310	4,162,234
2024-10-30	0.310	0.320	0.300	0.310	0.310	2,839,653
2024-10-29	0.310	0.320	0.300	0.310	0.310	7,091,419
2024-10-28	0.300	0.320	0.298	0.310	0.310	27,307,269
2024-10-25	0.300	0.310	0.290	0.300	0.300	3,594,046
2024-10-24	0.300	0.310	0.290	0.300	0.300	2,319,722
2024-10-23	0.300	0.310	0.290	0.300	0.300	10,261,526
2024-10-22	0.300	0.310	0.290	0.300	0.300	4,377,050
2024-10-21	0.335	0.350	0.290	0.300	0.300	25,898,695
2024-10-18	0.310	0.320	0.306	0.318	0.318	5,526,450
2024-10-17	0.310	0.320	0.300	0.310	0.310	2,442,365
2024-10-16	0.320	0.330	0.300	0.310	0.310	3,227,498
2024-10-15	0.320	0.330	0.310	0.320	0.320	4,963,998
2024-10-14	0.335	0.340	0.310	0.320	0.320	10,705,068
2024-10-11	0.315	0.350	0.313	0.320	0.320	28,129,073
2024-10-10	0.320	0.324	0.310	0.315	0.315	8,217,334
2024-10-09	0.320	0.330	0.308	0.320	0.320	21,274,483
2024-10-08	0.320	0.330	0.310	0.320	0.320	19,675,344
2024-10-07	0.320	0.329	0.310	0.320	0.320	38,363,913
2024-10-04	0.290	0.327	0.284	0.320	0.320	42,249,622
2024-10-03	0.300	0.300	0.280	0.290	0.290	19,597,153
2024-10-02	0.295	0.320	0.290	0.305	0.305	9,145,323
2024-10-01	0.295	0.300	0.290	0.295	0.295	18,382,335
2024-09-30	0.305	0.320	0.275	0.295	0.295	29,994,466
2024-09-27	0.290	0.300	0.280	0.300	0.300	18,456,801
2024-09-26	0.295	0.300	0.280	0.290	0.290	12,388,930
2024-09-25	0.290	0.300	0.280	0.295	0.295	21,955,271
2024-09-24	0.295	0.300	0.270	0.290	0.290	40,124,717
2024-09-23	0.320	0.330	0.285	0.295	0.295	25,696,187
2024-09-20	0.305	0.320	0.300	0.310	0.310	4,522,437
2024-09-19	0.290	0.310	0.290	0.309	0.309	30,032,599
2024-09-18	0.305	0.310	0.290	0.295	0.295	4,788,782
2024-09-17	0.305	0.310	0.295	0.300	0.300	4,676,329
2024-09-16	0.310	0.320	0.300	0.305	0.305	23,400,791
2024-09-13	0.320	0.320	0.300	0.310	0.310	17,091,628
2024-09-12	0.320	0.330	0.310	0.318	0.318	5,513,351
2024-09-11	0.320	0.330	0.310	0.320	0.320	73,415,323
2024-09-10	0.325	0.330	0.316	0.320	0.320	43,306,551
2024-09-09	0.360	0.380	0.320	0.325	0.325	180,131,583
2024-09-06	0.330	0.340	0.320	0.330	0.330	20,752,509
2024-09-05	0.345	0.350	0.320	0.330	0.330	57,386,163
2024-09-04	0.320	0.350	0.320	0.330	0.330	89,083,698
2024-09-03	0.320	0.350	0.320	0.330	0.330	89,083,698
2024-09-02	0.315	0.330	0.310	0.320	0.320	57,601,350

← NewerPage 9 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.