80 Mile Plc (AIM:80M)
London · Delayed Price · Currency is GBP · Price in GBX 0.9460
+0.0260 (2.83%)
May 6, 2026, 9:24 AM GMT
80 Mile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.92 | 0.99 | 0.90 | 0.92 | 0.92 | -2.54% | 15,334,620 |
| May 1, 2026 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | 0.43% | 22,645,990 |
| Apr 30, 2026 | 0.95 | 0.98 | 0.90 | 0.94 | 0.94 | 4.44% | 66,838,910 |
| Apr 29, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 0.45% | 14,340,920 |
| Apr 28, 2026 | 0.95 | 1.02 | 0.86 | 0.90 | 0.90 | -9.49% | 66,524,610 |
| Apr 27, 2026 | 0.94 | 1.03 | 0.92 | 0.99 | 0.99 | 0.41% | 26,445,140 |
| Apr 24, 2026 | 0.95 | 1.00 | 0.91 | 0.99 | 0.99 | -1.40% | 21,085,100 |
| Apr 23, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 7.53% | 15,924,650 |
| Apr 22, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 11,503,540 |
| Apr 21, 2026 | 0.94 | 0.97 | 0.88 | 0.91 | 0.91 | - | 19,611,935 |
| Apr 20, 2026 | 0.92 | 0.99 | 0.91 | 0.91 | 0.91 | -3.19% | 13,836,440 |
| Apr 17, 2026 | 0.93 | 1.05 | 0.91 | 0.94 | 0.94 | -1.05% | 32,549,170 |
| Apr 16, 2026 | 0.90 | 0.99 | 0.87 | 0.95 | 0.95 | 3.49% | 41,599,620 |
| Apr 15, 2026 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -2.34% | 43,201,574 |
| Apr 14, 2026 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | -4.08% | 60,533,060 |
| Apr 13, 2026 | 0.95 | 1.05 | 0.93 | 0.98 | 0.98 | 2.51% | 28,640,780 |
| Apr 10, 2026 | 0.95 | 1.04 | 0.93 | 0.96 | 0.96 | -4.40% | 30,621,120 |
| Apr 9, 2026 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | 2.04% | 30,793,490 |
| Apr 8, 2026 | 0.98 | 0.99 | 0.91 | 0.98 | 0.98 | 4.26% | 67,080,278 |
| Apr 7, 2026 | 1.02 | 1.09 | 0.92 | 0.94 | 0.94 | -9.62% | 92,943,900 |
| Apr 2, 2026 | 1.01 | 1.07 | 0.95 | 1.04 | 1.04 | 2.97% | 51,544,350 |
| Apr 1, 2026 | 1.00 | 1.10 | 0.95 | 1.01 | 1.01 | -3.99% | 89,881,580 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -4.36% | 47,886,040 |
| Mar 30, 2026 | 1.03 | 1.17 | 1.02 | 1.10 | 1.10 | 8.91% | 136,767,412 |
| Mar 27, 2026 | 1.16 | 1.30 | 0.98 | 1.01 | 1.01 | -9.82% | 173,257,000 |
| Mar 26, 2026 | 1.13 | 1.59 | 1.05 | 1.12 | 1.12 | -0.62% | 416,576,200 |
| Mar 25, 2026 | 1.12 | 1.23 | 1.06 | 1.13 | 1.13 | 6.32% | 74,095,870 |
| 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 |