Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 117.50 | 120.00 | 116.60 | 117.50 | 117.50 | 33,457 |
| 2024-09-04 | 122.45 | 122.45 | 115.25 | 117.50 | 117.50 | 89,097 |
| 2024-09-03 | 121.50 | 125.00 | 118.75 | 122.50 | 122.50 | 1,079,028 |
| 2024-09-02 | 121.50 | 122.00 | 118.00 | 121.50 | 121.50 | 29,339 |
| 2024-08-30 | 123.50 | 127.00 | 120.00 | 121.50 | 121.50 | 26,849 |
| 2024-08-29 | 123.50 | 126.75 | 121.96 | 123.50 | 123.50 | 8,625 |
| 2024-08-28 | 123.50 | 127.00 | 120.00 | 123.50 | 123.50 | 26,582 |
| 2024-08-27 | 121.00 | 127.40 | 119.36 | 123.50 | 123.50 | 99,246 |
| 2024-08-23 | 121.00 | 121.60 | 118.56 | 121.00 | 121.00 | 33,106 |
| 2024-08-22 | 121.00 | 123.70 | 118.50 | 121.00 | 121.00 | 56,685 |
| 2024-08-21 | 118.50 | 123.00 | 117.18 | 121.00 | 121.00 | 48,922 |
| 2024-08-20 | 118.50 | 119.80 | 117.18 | 118.50 | 118.50 | 37,157 |
| 2024-08-19 | 122.00 | 125.00 | 117.50 | 118.50 | 118.50 | 99,798 |
| 2024-08-16 | 126.00 | 127.99 | 119.00 | 122.00 | 122.00 | 169,528 |
| 2024-08-15 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 73,309 |
| 2024-08-14 | 122.50 | 125.00 | 118.00 | 120.00 | 120.00 | 32,548 |
| 2024-08-13 | 120.00 | 125.00 | 119.36 | 122.50 | 122.50 | 90,686 |
| 2024-08-12 | 120.00 | 125.00 | 115.00 | 115.00 | 115.00 | 178,783 |
| 2024-08-09 | 118.63 | 123.50 | 118.63 | 120.00 | 120.00 | 28,435 |
| 2024-08-08 | 121.00 | 125.00 | 115.00 | 117.50 | 117.50 | 57,393 |
| 2024-08-07 | 121.00 | 125.00 | 120.00 | 122.50 | 122.50 | 19,806 |
| 2024-08-06 | 121.00 | 125.00 | 118.60 | 122.50 | 122.50 | 59,738 |
| 2024-08-05 | 124.00 | 125.00 | 115.00 | 116.50 | 116.50 | 105,796 |
| 2024-08-02 | 123.50 | 126.00 | 121.00 | 124.00 | 124.00 | 61,880 |
| 2024-08-01 | 132.50 | 135.00 | 122.80 | 123.50 | 123.50 | 253,291 |
| 2024-07-31 | 131.50 | 140.00 | 130.00 | 132.50 | 132.50 | 263,702 |
| 2024-07-30 | 143.50 | 146.00 | 130.00 | 132.00 | 132.00 | 374,746 |
| 2024-07-29 | 144.50 | 150.00 | 141.00 | 150.00 | 150.00 | 60,370 |
| 2024-07-26 | 143.50 | 147.00 | 140.07 | 144.50 | 144.50 | 54,968 |
| 2024-07-25 | 145.00 | 150.00 | 141.51 | 143.50 | 143.50 | 80,292 |
| 2024-07-24 | 145.00 | 147.45 | 143.66 | 145.00 | 145.00 | 41,711 |
| 2024-07-23 | 145.00 | 146.74 | 143.66 | 145.00 | 145.00 | 58,298 |
| 2024-07-22 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 71,753 |
| 2024-07-19 | 145.00 | 150.00 | 144.22 | 147.50 | 147.50 | 95,016 |
| 2024-07-18 | 145.00 | 149.50 | 142.00 | 145.00 | 145.00 | 3,483,336 |
| 2024-07-17 | 145.00 | 149.49 | 140.00 | 145.00 | 145.00 | 37,885 |
| 2024-07-16 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 120,553 |
| 2024-07-15 | 144.00 | 149.00 | 140.78 | 145.00 | 145.00 | 2,947,076 |
| 2024-07-12 | 142.50 | 148.00 | 140.25 | 148.00 | 148.00 | 875,482 |
| 2024-07-11 | 142.50 | 143.74 | 141.58 | 142.50 | 142.50 | 29,667 |
| 2024-07-10 | 142.50 | 144.00 | 141.50 | 142.50 | 142.50 | 485,762 |
| 2024-07-09 | 145.00 | 150.00 | 140.00 | 142.50 | 142.50 | 77,313 |
| 2024-07-08 | 144.00 | 150.00 | 141.16 | 145.00 | 145.00 | 27,237 |
| 2024-07-05 | 144.00 | 145.50 | 142.84 | 144.00 | 144.00 | 32,056 |
| 2024-07-04 | 142.84 | 148.00 | 142.84 | 144.00 | 144.00 | 53,412 |
| 2024-07-03 | 144.00 | 145.58 | 142.50 | 142.50 | 142.50 | 157,443 |
| 2024-07-02 | 143.50 | 146.00 | 142.49 | 144.00 | 144.00 | 135,115 |
| 2024-07-01 | 145.00 | 150.00 | 141.00 | 143.50 | 143.50 | 84,080 |
| 2024-06-28 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 25,069 |
| 2024-06-27 | 145.00 | 148.45 | 141.55 | 145.00 | 145.00 | 34,998 |
| 2024-06-26 | 145.00 | 148.00 | 143.61 | 145.00 | 145.00 | 13,077 |
| 2024-06-25 | 145.00 | 148.45 | 143.60 | 145.00 | 145.00 | 46,325 |
| 2024-06-24 | 143.08 | 150.00 | 143.08 | 145.00 | 145.00 | 75,676 |
| 2024-06-21 | 141.00 | 144.77 | 138.50 | 141.00 | 141.00 | 17,973 |
| 2024-06-20 | 141.00 | 144.92 | 137.24 | 141.00 | 141.00 | 55,828 |
| 2024-06-19 | 137.50 | 145.00 | 135.00 | 141.00 | 141.00 | 82,486 |
| 2024-06-18 | 133.50 | 139.00 | 130.00 | 137.50 | 137.50 | 54,085 |
| 2024-06-17 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 18,290 |
| 2024-06-14 | 133.50 | 136.84 | 133.00 | 133.50 | 133.50 | 48,180 |
| 2024-06-13 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 50,667 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.