Skip to main content
80 Mile Plc (AIM:80M)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.896
-0.094 (-9.49%)
Apr 28, 2026, 4:35 PM GMT

80 Mile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.971.020.900.92--7.17%18,992,472
Apr 27, 20260.941.030.920.990.990.41%26,445,140
Apr 24, 20260.951.000.910.990.99-1.40%21,085,100
Apr 23, 20260.911.000.901.001.007.53%15,924,650
Apr 22, 20260.920.950.910.930.932.20%11,503,540
Apr 21, 20260.940.970.880.910.91-19,611,935
Apr 20, 20260.920.990.910.910.91-3.19%13,836,440
Apr 17, 20260.931.050.910.940.94-1.05%32,549,170
Apr 16, 20260.900.990.870.950.953.49%41,599,620
Apr 15, 20260.920.940.890.920.92-2.34%43,201,574
Apr 14, 20260.940.980.910.940.94-4.08%60,533,060
Apr 13, 20260.951.050.930.980.982.51%28,640,780
Apr 10, 20260.951.040.930.960.96-4.40%30,621,120
Apr 9, 20261.031.050.951.001.002.04%30,793,490
Apr 8, 20260.980.990.910.980.984.26%67,080,278
Apr 7, 20261.021.090.920.940.94-9.62%92,943,900
Apr 2, 20261.011.070.951.041.042.97%51,544,350
Apr 1, 20261.001.100.951.011.01-3.99%89,881,580
Mar 31, 20261.151.151.031.051.05-4.36%47,886,040
Mar 30, 20261.031.171.021.101.108.91%136,767,412
Mar 27, 20261.161.300.981.011.01-9.82%173,257,000
Mar 26, 20261.131.591.051.121.12-0.62%416,576,200
Mar 25, 20261.121.231.061.131.136.32%74,095,870
Mar 24, 20261.141.131.001.061.06-8.62%66,555,705
Mar 23, 20261.201.201.001.161.16-5.31%90,183,040
Mar 20, 20261.361.421.161.231.23-9.26%74,361,090
Mar 19, 20261.391.451.251.351.35-88,413,790
Mar 18, 20261.331.541.271.351.357.57%142,925,700
Mar 17, 20261.381.601.101.261.26-10.99%253,631,600
Mar 16, 20261.281.501.301.411.418.46%175,050,900
Mar 13, 20261.101.501.051.301.3019.27%271,955,800
Mar 12, 20261.101.151.051.091.09-1.80%35,112,010
Mar 11, 20261.051.151.001.111.115.71%24,948,690
Mar 10, 20261.021.150.981.051.0510.53%43,340,060
Mar 9, 20261.051.080.900.950.95-9.52%49,077,040
Mar 6, 20261.051.151.001.051.05-15,447,090
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, 20260.991.040.951.041.045.58%36,403,380
Feb 25, 20261.001.040.950.990.99-1.01%28,461,200
Feb 24, 20260.991.050.941.001.00-2.45%58,576,210
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, 20261.081.200.940.980.980.52%70,517,700
Feb 18, 20260.951.150.920.970.977.78%124,273,400
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, 20261.041.070.950.990.99-4.81%27,866,890
Feb 12, 20261.001.100.971.041.04-0.95%33,300,380
Feb 11, 20261.051.111.001.051.05-1.87%17,847,790
Feb 10, 20261.141.171.001.071.07-2.73%25,710,340
Feb 9, 20261.021.171.001.101.107.84%51,520,590
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%53,265,880
Feb 3, 20261.121.151.021.071.07-3.60%32,652,500
Feb 2, 20261.201.241.071.111.11-10.48%64,968,960
Jan 30, 20261.151.301.101.241.245.98%110,130,100
Jan 29, 20261.031.300.931.171.1712.50%390,134,500
Jan 28, 20261.101.130.991.041.04-4.15%92,173,820
Jan 27, 20261.121.201.001.091.09-3.98%94,029,670
Jan 26, 20261.101.301.071.131.132.73%224,582,700
Jan 23, 20260.951.150.891.101.1015.79%349,033,800
Jan 22, 20260.880.960.850.950.959.20%90,663,880
Jan 21, 20260.840.880.820.870.872.35%62,194,420
Jan 20, 20260.900.920.820.850.85-6.59%94,853,170
Jan 19, 20260.950.970.820.910.91-1.09%149,602,200
Jan 16, 20260.930.980.900.920.92-1.08%102,585,700
Jan 15, 20260.850.980.840.930.9312.05%211,449,600
Jan 14, 20260.870.880.750.830.83-5.68%130,770,300
Jan 13, 20260.780.950.780.880.8810.00%306,816,600
Jan 12, 20260.680.820.650.800.8017.65%342,872,700
Jan 9, 20260.640.720.600.680.686.25%149,838,200
Jan 8, 20260.630.670.550.640.643.23%179,206,600
Jan 7, 20260.530.640.520.620.6220.39%493,351,000
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, 20250.520.530.500.520.52-12,026,320
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%29,131,960
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, 20250.520.530.500.520.520.97%4,561,997
Dec 5, 20250.520.530.500.520.52-7,328,480
Dec 4, 20250.520.530.490.520.52-20,889,830
Dec 3, 20250.520.530.480.520.520.59%22,097,710