80 Mile Plc (AIM:80M)
London · Delayed Price · Currency is GBP · Price in GBX 1.128
+0.068 (6.37%)
Mar 25, 2026, 4:56 PM GMT
80 Mile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.08 | 1.23 | 1.06 | 1.10 | - | 3.58% | 64,954,827 |
| Mar 24, 2026 | 1.14 | 1.13 | 1.00 | 1.06 | 1.06 | -8.62% | 66,555,705 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.00 | 1.16 | 1.16 | -5.31% | 90,183,040 |
| Mar 20, 2026 | 1.36 | 1.42 | 1.16 | 1.23 | 1.23 | -9.26% | 74,361,090 |
| Mar 19, 2026 | 1.39 | 1.45 | 1.25 | 1.35 | 1.35 | - | 88,413,790 |
| Mar 18, 2026 | 1.33 | 1.54 | 1.27 | 1.35 | 1.35 | 7.57% | 142,925,700 |
| Mar 17, 2026 | 1.38 | 1.60 | 1.10 | 1.26 | 1.26 | -10.99% | 253,631,600 |
| Mar 16, 2026 | 1.28 | 1.50 | 1.30 | 1.41 | 1.41 | 8.46% | 175,050,900 |
| Mar 13, 2026 | 1.10 | 1.50 | 1.05 | 1.30 | 1.30 | 19.27% | 271,955,800 |
| Mar 12, 2026 | 1.10 | 1.15 | 1.05 | 1.09 | 1.09 | -1.80% | 35,112,010 |
| Mar 11, 2026 | 1.05 | 1.15 | 1.00 | 1.11 | 1.11 | 5.71% | 24,948,690 |
| Mar 10, 2026 | 1.02 | 1.15 | 0.98 | 1.05 | 1.05 | 10.53% | 43,340,060 |
| Mar 9, 2026 | 1.05 | 1.08 | 0.90 | 0.95 | 0.95 | -9.52% | 49,077,040 |
| Mar 6, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | - | 15,447,090 |
| Mar 5, 2026 | 1.00 | 1.10 | 0.95 | 1.05 | 1.05 | 2.44% | 36,826,470 |
| Mar 4, 2026 | 1.01 | 1.05 | 0.90 | 1.03 | 1.03 | 1.49% | 33,556,820 |
| Mar 3, 2026 | 1.04 | 1.10 | 0.90 | 1.01 | 1.01 | -3.81% | 41,627,960 |
| Mar 2, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -2.78% | 73,446,390 |
| Feb 27, 2026 | 1.05 | 1.15 | 1.00 | 1.08 | 1.08 | 3.85% | 82,235,780 |
| Feb 26, 2026 | 0.99 | 1.04 | 0.95 | 1.04 | 1.04 | 5.58% | 36,403,380 |
| Feb 25, 2026 | 1.00 | 1.04 | 0.95 | 0.99 | 0.99 | -1.01% | 28,461,200 |
| Feb 24, 2026 | 0.99 | 1.05 | 0.94 | 1.00 | 1.00 | -2.45% | 58,576,210 |
| Feb 23, 2026 | 0.98 | 1.10 | 0.95 | 1.02 | 1.02 | 4.08% | 57,932,400 |
| Feb 20, 2026 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | 0.51% | 24,543,830 |
| Feb 19, 2026 | 1.08 | 1.20 | 0.94 | 0.98 | 0.98 | 0.52% | 70,517,700 |
| Feb 18, 2026 | 0.95 | 1.15 | 0.92 | 0.97 | 0.97 | 7.78% | 124,273,400 |
| Feb 17, 2026 | 0.92 | 0.98 | 0.85 | 0.90 | 0.90 | - | 80,995,200 |
| Feb 16, 2026 | 0.99 | 1.02 | 0.90 | 0.90 | 0.90 | -9.09% | 47,766,810 |
| Feb 13, 2026 | 1.04 | 1.07 | 0.95 | 0.99 | 0.99 | -4.81% | 27,866,890 |
| Feb 12, 2026 | 1.00 | 1.10 | 0.97 | 1.04 | 1.04 | -0.95% | 33,300,380 |
| Feb 11, 2026 | 1.05 | 1.11 | 1.00 | 1.05 | 1.05 | -1.87% | 17,847,790 |
| Feb 10, 2026 | 1.14 | 1.17 | 1.00 | 1.07 | 1.07 | -2.73% | 25,710,340 |
| Feb 9, 2026 | 1.02 | 1.17 | 1.00 | 1.10 | 1.10 | 7.84% | 51,520,590 |
| Feb 6, 2026 | 0.96 | 1.10 | 0.92 | 1.02 | 1.02 | 7.37% | 74,430,250 |
| Feb 5, 2026 | 1.07 | 1.12 | 0.90 | 0.95 | 0.95 | -11.63% | 128,635,500 |
| Feb 4, 2026 | 1.10 | 1.14 | 1.00 | 1.08 | 1.08 | 0.47% | 53,265,880 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.02 | 1.07 | 1.07 | -3.60% | 32,652,500 |
| Feb 2, 2026 | 1.20 | 1.24 | 1.07 | 1.11 | 1.11 | -10.48% | 64,968,960 |
| Jan 30, 2026 | 1.15 | 1.30 | 1.10 | 1.24 | 1.24 | 5.98% | 110,130,100 |
| Jan 29, 2026 | 1.03 | 1.30 | 0.93 | 1.17 | 1.17 | 12.50% | 390,134,500 |
| Jan 28, 2026 | 1.10 | 1.13 | 0.99 | 1.04 | 1.04 | -4.15% | 92,173,820 |
| Jan 27, 2026 | 1.12 | 1.20 | 1.00 | 1.09 | 1.09 | -3.98% | 94,029,670 |
| Jan 26, 2026 | 1.10 | 1.30 | 1.07 | 1.13 | 1.13 | 2.73% | 224,582,700 |
| Jan 23, 2026 | 0.95 | 1.15 | 0.89 | 1.10 | 1.10 | 15.79% | 349,033,800 |
| Jan 22, 2026 | 0.88 | 0.96 | 0.85 | 0.95 | 0.95 | 9.20% | 90,663,880 |
| Jan 21, 2026 | 0.84 | 0.88 | 0.82 | 0.87 | 0.87 | 2.35% | 62,194,420 |
| Jan 20, 2026 | 0.90 | 0.92 | 0.82 | 0.85 | 0.85 | -6.59% | 94,853,170 |
| Jan 19, 2026 | 0.95 | 0.97 | 0.82 | 0.91 | 0.91 | -1.09% | 149,602,200 |
| Jan 16, 2026 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -1.08% | 102,585,700 |
| Jan 15, 2026 | 0.85 | 0.98 | 0.84 | 0.93 | 0.93 | 12.05% | 211,449,600 |