80 Mile Plc (AIM:80M)
0.2850
+0.0130 (4.78%)
Aug 29, 2025, 5:43 PM GMT+1
80 Mile Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 4.78% | 30,486,171 |
Aug 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.37% | 4,782,474 |
Aug 27, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 0.37% | 53,156,057 |
Aug 26, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.80% | 49,320,243 |
Aug 22, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.01% | 11,278,915 |
Aug 21, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.02% | 6,423,515 |
Aug 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,698,757 |
Aug 19, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,236,523 |
Aug 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.03% | 7,376,659 |
Aug 15, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 2.75% | 2,136,309 |
Aug 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.68% | 7,116,639 |
Aug 13, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.02% | 15,324,306 |
Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,127,352 |
Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,611,884 |
Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,381,152 |
Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,958,822 |
Aug 6, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,323,480 |
Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.00% | 2,561,483 |
Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 8,548,438 |
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 |