Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 133.50 | 137.00 | 132.03 | 133.50 | 133.50 | 82,532 |
| 2024-06-11 | 134.00 | 135.00 | 131.11 | 133.50 | 133.50 | 221,543 |
| 2024-06-10 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 56,247 |
| 2024-06-07 | 136.00 | 140.00 | 130.00 | 134.00 | 134.00 | 86,916 |
| 2024-06-06 | 136.00 | 143.00 | 133.00 | 143.00 | 143.00 | 22,167 |
| 2024-06-05 | 137.50 | 139.40 | 134.10 | 136.00 | 136.00 | 85,341 |
| 2024-06-04 | 135.00 | 139.99 | 135.00 | 137.50 | 137.50 | 102,726 |
| 2024-06-03 | 136.00 | 138.00 | 131.70 | 134.00 | 134.00 | 853,180 |
| 2024-05-31 | 136.00 | 140.00 | 133.20 | 136.00 | 136.00 | 82,863 |
| 2024-05-30 | 132.50 | 139.82 | 131.78 | 136.00 | 136.00 | 111,419 |
| 2024-05-29 | 130.00 | 133.00 | 129.00 | 132.50 | 132.50 | 32,817 |
| 2024-05-28 | 131.50 | 133.00 | 127.00 | 130.00 | 130.00 | 3,645,759 |
| 2024-05-24 | 130.03 | 132.40 | 130.03 | 131.50 | 131.50 | 69,071 |
| 2024-05-23 | 130.50 | 133.00 | 126.00 | 129.50 | 129.50 | 183,691 |
| 2024-05-22 | 130.50 | 131.50 | 128.00 | 130.50 | 130.50 | 21,330 |
| 2024-05-21 | 130.50 | 131.50 | 128.49 | 130.50 | 130.50 | 207,104 |
| 2024-05-20 | 129.05 | 135.00 | 129.05 | 130.00 | 130.00 | 228,018 |
| 2024-05-17 | 121.27 | 131.74 | 121.27 | 129.00 | 129.00 | 321,329 |
| 2024-05-16 | 121.50 | 122.90 | 120.03 | 120.50 | 120.50 | 65,586 |
| 2024-05-15 | 122.50 | 122.97 | 120.00 | 121.50 | 121.50 | 54,608 |
| 2024-05-14 | 122.50 | 123.55 | 121.00 | 122.50 | 122.50 | 81,242 |
| 2024-05-13 | 123.50 | 126.50 | 120.50 | 122.50 | 122.50 | 136,068 |
| 2024-05-10 | 122.50 | 125.00 | 120.00 | 123.50 | 123.50 | 147,615 |
| 2024-05-09 | 122.50 | 125.00 | 120.50 | 122.50 | 122.50 | 67,085 |
| 2024-05-08 | 122.50 | 123.70 | 120.00 | 122.50 | 122.50 | 40,423 |
| 2024-05-07 | 122.50 | 124.95 | 120.00 | 123.00 | 123.00 | 40,998 |
| 2024-05-03 | 123.50 | 125.00 | 120.00 | 121.50 | 121.50 | 79,932 |
| 2024-05-02 | 123.50 | 123.50 | 122.00 | 123.50 | 123.50 | 65,728 |
| 2024-05-01 | 124.50 | 125.00 | 122.00 | 123.50 | 123.50 | 43,087 |
| 2024-04-30 | 124.50 | 126.90 | 123.00 | 124.50 | 124.50 | 31,198 |
| 2024-04-29 | 124.50 | 126.95 | 122.00 | 124.50 | 124.50 | 50,913 |
| 2024-04-26 | 125.50 | 127.95 | 122.00 | 124.50 | 124.50 | 86,531 |
| 2024-04-25 | 125.50 | 127.60 | 122.23 | 124.00 | 124.00 | 69,406 |
| 2024-04-24 | 124.50 | 129.00 | 123.00 | 125.50 | 125.50 | 39,757 |
| 2024-04-23 | 124.00 | 128.99 | 123.00 | 124.50 | 124.50 | 52,157 |
| 2024-04-22 | 124.00 | 127.92 | 120.00 | 124.00 | 124.00 | 56,324 |
| 2024-04-19 | 124.00 | 128.00 | 123.11 | 125.00 | 125.00 | 31,421 |
| 2024-04-18 | 122.50 | 127.88 | 120.00 | 124.00 | 124.00 | 74,089 |
| 2024-04-17 | 127.00 | 129.00 | 121.04 | 122.50 | 122.50 | 143,008 |
| 2024-04-16 | 123.50 | 129.00 | 122.70 | 127.00 | 127.00 | 397,060 |
| 2024-04-15 | 126.50 | 130.00 | 121.00 | 123.50 | 123.50 | 428,920 |
| 2024-04-12 | 121.50 | 129.80 | 120.00 | 127.00 | 127.00 | 223,241 |
| 2024-04-11 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 414,629 |
| 2024-04-10 | 116.00 | 125.00 | 115.02 | 121.50 | 121.50 | 1,269,285 |
| 2024-04-09 | 118.00 | 121.29 | 115.00 | 116.00 | 116.00 | 533,311 |
| 2024-04-08 | 110.00 | 126.43 | 108.00 | 118.00 | 118.00 | 1,693,755 |
| 2024-04-05 | 102.15 | 110.00 | 102.15 | 107.00 | 107.00 | 222,981 |
| 2024-04-04 | 102.00 | 104.00 | 101.33 | 102.00 | 102.00 | 273,206 |
| 2024-04-03 | 100.00 | 102.79 | 98.004 | 102.00 | 102.00 | 201,740 |
| 2024-04-02 | 104.25 | 104.25 | 100.00 | 100.00 | 100.00 | 337,585 |
| 2024-03-28 | 105.00 | 108.00 | 102.00 | 103.50 | 103.50 | 88,136 |
| 2024-03-27 | 103.50 | 107.90 | 103.00 | 105.00 | 105.00 | 127,776 |
| 2024-03-26 | 99.000 | 105.40 | 98.350 | 103.50 | 103.50 | 150,164 |
| 2024-03-25 | 99.500 | 100.00 | 98.000 | 99.000 | 99.000 | 690,961 |
| 2024-03-22 | 101.50 | 102.00 | 98.900 | 99.500 | 99.500 | 156,977 |
| 2024-03-21 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | 104,096 |
| 2024-03-20 | 105.50 | 105.50 | 102.00 | 103.50 | 103.50 | 80,714 |
| 2024-03-19 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 68,543 |
| 2024-03-18 | 103.64 | 112.00 | 103.64 | 108.00 | 108.00 | 183,260 |
| 2024-03-15 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 79,008 |
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.