80 Mile Plc (AIM:80M)
0.2500
0.00 (0.00%)
Aug 1, 2025, 4:34 PM GMT+1
80 Mile Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,309,440 |
Jul 31, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 25,627,668 |
Jul 30, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 23,932,970 |
Jul 29, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,846,879 |
Jul 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,871,069 |
Jul 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 3,264,529 |
Jul 24, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | - | 12,642,000 |
Jul 23, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 8,049,363 |
Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,268,345 |
Jul 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,530,690 |
Jul 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,942,977 |
Jul 17, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 3,301,957 |
Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 15,291,918 |
Jul 15, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 30,733,904 |
Jul 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 15,291,546 |
Jul 11, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -1.89% | 57,583,300 |
Jul 10, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | - | 37,356,156 |
Jul 9, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 10.42% | 96,127,388 |
Jul 8, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -7.69% | 33,721,476 |
Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,766,683 |
Jul 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 6,368,302 |
Jul 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,078,489 |
Jul 2, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,991,931 |
Jul 1, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 5,728,460 |
Jun 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 9,790,517 |
Jun 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 5,985,962 |
Jun 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,301,311 |
Jun 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,661,716 |
Jun 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 15,677,352 |
Jun 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 41,108,432 |
Jun 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 17,590,993 |
Jun 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 9,196,226 |
Jun 18, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 7,882,220 |
Jun 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.67% | 8,727,174 |
Jun 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.34% | 6,172,152 |
Jun 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.19% | 49,468,624 |
Jun 12, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.89% | 14,967,289 |
Jun 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,027,066 |
Jun 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 12,848,535 |
Jun 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 9,550,053 |
Jun 6, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 16,559,083 |
Jun 5, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | - | 8,234,223 |
Jun 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 13,089,319 |
Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,113,906 |
Jun 2, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 24,479,064 |
May 30, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 58,670,855 |
May 29, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 38,476,456 |
May 28, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 44,798,582 |
May 27, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | - | 29,129,100 |
May 23, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 9,583,000 |