Skip to main content
80 Mile Plc (AIM:80M)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.050
-0.021 (-2.01%)
Mar 6, 2026, 4:56 PM GMT

80 Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.091.091.061.09-3.33%10,000
Mar 5, 20261.001.100.951.051.052.44%36,826,470
Mar 4, 20261.011.050.901.031.031.49%33,556,820
Mar 3, 20261.041.100.901.011.01-3.81%41,627,960
Mar 2, 20261.101.151.001.051.05-2.78%73,446,390
Feb 27, 20261.051.151.001.081.083.85%82,235,780
Feb 26, 20261.001.041.001.041.045.58%33,903,383
Feb 25, 20261.001.040.950.990.99-1.01%28,461,200
Feb 24, 20260.991.050.941.001.00-2.45%55,576,210
Feb 23, 20260.981.100.951.021.024.08%57,932,400
Feb 20, 20260.981.020.950.980.980.51%24,543,830
Feb 19, 20261.071.040.960.980.980.52%65,517,707
Feb 18, 20260.971.010.970.970.977.78%117,255,802
Feb 17, 20260.920.980.850.900.90-80,995,200
Feb 16, 20260.991.020.900.900.90-9.09%47,766,810
Feb 13, 20261.021.021.020.990.99-4.81%24,977,187
Feb 12, 20261.011.091.011.041.04-0.95%28,867,882
Feb 11, 20261.051.111.001.051.05-1.87%17,847,790
Feb 10, 20261.171.111.071.071.07-2.73%25,710,341
Feb 9, 20261.021.171.001.101.107.84%46,128,380
Feb 6, 20260.961.100.921.021.027.37%74,430,250
Feb 5, 20261.071.120.900.950.95-11.63%128,635,500
Feb 4, 20261.101.141.001.081.080.47%45,847,940
Feb 3, 20261.121.151.021.071.07-3.60%32,652,500
Feb 2, 20261.221.241.111.111.11-10.48%64,968,961
Jan 30, 20261.151.301.101.241.245.98%95,187,110
Jan 29, 20261.111.171.001.171.1712.50%319,191,178
Jan 28, 20261.101.130.991.041.04-4.15%79,373,820
Jan 27, 20261.101.141.071.091.09-3.98%84,029,674
Jan 26, 20261.101.301.071.131.132.73%224,582,700
Jan 23, 20260.891.100.951.101.1015.79%329,046,579
Jan 22, 20260.880.950.870.950.959.20%87,263,299
Jan 21, 20260.840.880.850.870.872.35%58,746,104
Jan 20, 20260.910.880.850.850.85-6.59%84,759,712
Jan 19, 20260.950.970.820.910.91-1.09%149,602,200
Jan 16, 20260.940.950.920.920.92-1.08%97,616,237
Jan 15, 20260.850.980.840.930.9312.05%211,449,600
Jan 14, 20260.880.880.830.830.83-5.68%109,778,637
Jan 13, 20260.800.920.830.880.8810.00%264,999,806
Jan 12, 20260.680.800.700.800.8017.65%319,635,585
Jan 9, 20260.640.680.650.680.686.25%144,122,954
Jan 8, 20260.640.670.550.640.643.23%169,206,683
Jan 7, 20260.540.620.540.620.6220.39%380,001,094
Jan 6, 20260.520.530.500.520.52-7,678,005
Jan 5, 20260.520.530.500.520.52-10,617,710
Jan 2, 20260.520.530.500.520.52-3,435,320
Dec 31, 20250.520.530.510.520.52-2,972,054
Dec 30, 20250.520.530.500.520.52-0.96%6,685,253
Dec 29, 20250.520.530.500.520.520.97%4,889,209
Dec 24, 20250.520.530.500.520.52-12,026,324
Dec 23, 20250.520.530.500.520.52-0.96%9,174,746
Dec 22, 20250.530.530.500.520.52-1.89%19,210,060
Dec 19, 20250.530.540.520.530.530.38%29,249,540
Dec 18, 20250.530.540.520.530.53-0.38%10,133,490
Dec 17, 20250.530.540.520.530.53-17,403,600
Dec 16, 20250.520.540.520.530.531.92%46,338,390
Dec 15, 20250.510.540.490.520.522.97%52,233,020
Dec 12, 20250.500.520.490.510.511.00%23,381,960
Dec 11, 20250.500.510.490.500.50-7,214,255
Dec 10, 20250.500.510.490.500.50-19,553,130
Dec 9, 20250.520.530.490.500.50-3.85%23,540,380
Dec 8, 20250.530.520.520.520.520.97%4,561,996
Dec 5, 20250.520.530.500.520.52-7,328,480
Dec 4, 20250.520.530.500.520.52-10,945,370
Dec 3, 20250.520.530.480.520.520.59%22,097,710
Dec 2, 20250.530.530.500.510.51-2.66%18,403,720
Dec 1, 20250.530.570.520.530.53-0.75%3,594,781
Nov 28, 20250.530.540.520.530.53-5,441,817
Nov 27, 20250.530.540.520.530.530.95%9,980,788
Nov 26, 20250.530.540.510.530.53-1,043,549
Nov 25, 20250.540.570.510.530.53-4.55%4,335,413
Nov 24, 20250.540.570.510.550.552.80%9,383,116
Nov 21, 20250.550.560.510.540.54-1.83%7,421,668
Nov 20, 20250.550.560.530.550.55-2,144,567
Nov 19, 20250.550.560.530.550.550.93%7,562,110
Nov 18, 20250.580.590.530.540.54-6.90%33,886,950
Nov 17, 20250.580.590.570.580.580.69%13,404,150
Nov 14, 20250.600.600.570.580.58-3.19%17,717,510
Nov 13, 20250.630.640.550.600.60-4.80%18,342,310
Nov 12, 20250.630.650.610.630.63-0.79%8,402,913
Nov 11, 20250.640.660.610.630.630.80%17,470,480
Nov 10, 20250.680.700.600.630.63-8.76%36,537,270
Nov 7, 20250.700.720.660.690.69-1.44%15,167,930
Nov 6, 20250.680.700.650.700.702.96%14,456,960
Nov 5, 20250.740.740.680.680.68-8.16%67,496,040
Nov 4, 20250.780.790.730.740.74-5.77%51,876,700
Nov 3, 20250.880.920.770.780.78-1.27%117,315,700
Oct 31, 20250.730.830.700.790.797.05%33,308,850
Oct 30, 20250.780.800.720.740.74-6.58%55,074,790
Oct 29, 20250.840.900.750.790.799.72%195,610,600
Oct 28, 20250.780.850.700.720.725.88%196,110,400
Oct 27, 20250.680.700.660.680.68-21,922,130
Oct 24, 20250.690.700.660.680.68-1.45%32,288,340
Oct 23, 20250.670.700.620.690.694.86%96,505,030
Oct 22, 20250.680.700.650.660.66-3.24%24,091,620
Oct 21, 20250.710.760.650.680.68-5.56%54,566,380
Oct 20, 20250.660.760.640.720.729.09%63,831,530
Oct 17, 20250.700.700.600.660.66-3.65%56,743,350
Oct 16, 20250.640.710.630.690.695.38%39,248,750
Oct 15, 20250.640.650.620.650.652.52%12,658,970