Skip to main content
80 Mile Plc (AIM:80M)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.525
+0.010 (1.84%)
Dec 5, 2025, 4:18 PM GMT+1

80 Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.510.530.500.50--2.80%2,995,163
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
Oct 14, 20250.630.650.610.630.631.44%25,966,370
Oct 13, 20250.690.700.600.630.63-9.42%74,511,020
Oct 10, 20250.710.740.680.690.69-2.82%31,831,890
Oct 9, 20250.690.770.660.710.712.90%83,076,590
Oct 8, 20250.610.710.590.690.6914.05%106,682,700
Oct 7, 20250.580.620.560.610.614.31%50,505,300
Oct 6, 20250.570.600.550.580.58-38,268,800
Oct 3, 20250.570.580.550.580.582.65%54,070,280
Oct 2, 20250.530.600.520.570.572.73%67,407,130
Oct 1, 20250.470.550.460.550.5518.28%79,668,940
Sep 30, 20250.500.510.460.470.47-7.00%46,880,750
Sep 29, 20250.510.520.480.500.50-0.99%23,823,450
Sep 26, 20250.510.520.490.510.51-8,340,824
Sep 25, 20250.510.520.480.510.51-2.88%14,767,220
Sep 24, 20250.530.540.500.520.52-0.95%18,930,990
Sep 23, 20250.530.540.510.530.530.96%26,107,750
Sep 22, 20250.510.540.500.520.52-66,555,580
Sep 19, 20250.490.520.470.520.527.22%72,537,950
Sep 18, 20250.470.510.460.490.490.83%56,496,550
Sep 17, 20250.480.490.460.480.48-1.84%25,397,830
Sep 16, 20250.510.540.460.490.49-2.97%72,410,880
Sep 15, 20250.540.560.450.510.51-6.48%67,626,130
Sep 12, 20250.530.600.500.540.541.89%151,507,500
Sep 11, 20250.720.770.500.530.53-22.06%560,733,500
Sep 10, 20250.320.800.300.680.68112.50%985,403,900
Sep 9, 20250.330.350.300.320.32-3.03%27,145,430
Sep 8, 20250.330.350.310.330.33-24,007,340
Sep 5, 20250.330.350.310.330.331.54%14,508,300
Sep 4, 20250.320.340.300.330.334.84%17,921,400
Sep 3, 20250.320.340.300.310.31-3.13%6,630,915
Sep 2, 20250.310.350.290.320.326.67%108,271,700
Sep 1, 20250.290.320.270.300.305.26%114,167,800
Aug 29, 20250.270.300.260.290.294.78%66,040,480
Aug 28, 20250.270.280.260.270.27-0.37%4,738,557
Aug 27, 20250.280.290.250.270.270.37%48,160,650
Aug 26, 20250.250.280.250.270.278.80%49,320,240
Aug 22, 20250.250.260.240.250.251.21%10,778,910
Aug 21, 20250.250.260.240.250.250.82%6,423,515
Aug 20, 20250.250.260.240.250.25-4,698,757
Aug 19, 20250.250.260.240.250.25-10,447,950
Aug 18, 20250.240.260.240.250.251.24%7,326,159
Aug 15, 20250.250.260.230.240.242.54%1,991,859
Aug 14, 20250.240.260.240.240.24-2.48%7,116,639
Aug 13, 20250.250.260.230.240.24-2.02%15,324,300
Aug 12, 20250.250.250.240.250.25-3,127,352
Aug 11, 20250.250.260.240.250.25-2,568,937
Aug 8, 20250.250.250.240.250.25-6,223,889
Aug 7, 20250.250.260.240.250.25-3,958,821
Aug 6, 20250.250.260.240.250.25-3,323,480
Aug 5, 20250.250.260.240.250.25-1.20%2,264,151
Aug 4, 20250.250.260.240.250.25-6,698,436
Aug 1, 20250.250.260.240.250.25-3,309,440
Jul 31, 20250.260.270.240.250.25-3.85%25,627,660
Jul 30, 20250.250.270.240.260.264.00%23,932,960
Jul 29, 20250.250.260.240.250.25-3,827,515
Jul 28, 20250.250.260.240.250.25-2,831,699
Jul 25, 20250.260.260.240.250.25-1.96%3,069,309
Jul 24, 20250.260.270.240.260.26-12,642,000
Jul 23, 20250.260.270.240.260.26-1.92%8,049,362
Jul 22, 20250.260.270.250.260.26-7,238,716
Jul 21, 20250.260.270.250.260.26-5,530,690
Jul 18, 20250.260.270.250.260.26-1,942,977