Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 100.13 | 104.35 | 100.13 | 103.50 | 103.50 | 178,019 |
| 2024-03-13 | 96.100 | 100.45 | 95.351 | 99.500 | 99.500 | 379,235 |
| 2024-03-12 | 97.000 | 97.000 | 95.000 | 96.100 | 96.100 | 177,360 |
| 2024-03-11 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 186,451 |
| 2024-03-08 | 95.600 | 98.000 | 95.200 | 97.000 | 97.000 | 341,544 |
| 2024-03-07 | 96.500 | 97.000 | 95.200 | 95.600 | 95.600 | 397,672 |
| 2024-03-06 | 97.600 | 97.600 | 96.000 | 96.500 | 96.500 | 93,488 |
| 2024-03-05 | 100.50 | 101.97 | 96.000 | 97.500 | 97.500 | 164,543 |
| 2024-03-04 | 100.00 | 101.75 | 99.000 | 100.50 | 100.50 | 74,090 |
| 2024-03-01 | 102.00 | 104.00 | 99.050 | 100.00 | 100.00 | 86,524 |
| 2024-02-29 | 102.50 | 104.00 | 100.50 | 102.00 | 102.00 | 59,351 |
| 2024-02-28 | 101.00 | 104.39 | 100.51 | 102.50 | 102.50 | 145,364 |
| 2024-02-27 | 103.50 | 103.50 | 99.200 | 101.00 | 101.00 | 108,120 |
| 2024-02-26 | 106.00 | 108.00 | 100.60 | 103.50 | 103.50 | 157,162 |
| 2024-02-23 | 106.00 | 107.40 | 102.00 | 106.00 | 106.00 | 52,214 |
| 2024-02-22 | 107.40 | 107.40 | 103.00 | 106.00 | 106.00 | 166,071 |
| 2024-02-21 | 112.00 | 114.00 | 106.23 | 108.00 | 108.00 | 105,018 |
| 2024-02-20 | 110.00 | 115.00 | 108.00 | 112.00 | 112.00 | 44,337 |
| 2024-02-19 | 112.50 | 115.00 | 108.55 | 110.00 | 110.00 | 99,418 |
| 2024-02-16 | 114.50 | 117.00 | 110.00 | 112.50 | 112.50 | 69,534 |
| 2024-02-15 | 108.26 | 120.00 | 108.26 | 114.50 | 114.50 | 313,919 |
| 2024-02-14 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 155,325 |
| 2024-02-13 | 98.500 | 109.50 | 97.000 | 109.50 | 109.50 | 904,311 |
| 2024-02-12 | 101.50 | 102.97 | 98.400 | 99.200 | 99.200 | 177,616 |
| 2024-02-09 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 118,299 |
| 2024-02-08 | 106.00 | 106.27 | 98.200 | 103.00 | 103.00 | 201,073 |
| 2024-02-07 | 107.50 | 108.00 | 105.20 | 106.00 | 106.00 | 77,584 |
| 2024-02-06 | 107.50 | 108.75 | 106.00 | 107.50 | 107.50 | 179,985 |
| 2024-02-05 | 107.50 | 109.00 | 106.00 | 107.50 | 107.50 | 187,862 |
| 2024-02-02 | 107.50 | 109.00 | 106.90 | 107.50 | 107.50 | 372,044 |
| 2024-02-01 | 103.50 | 109.00 | 102.00 | 109.00 | 109.00 | 453,444 |
| 2024-01-31 | 101.00 | 105.00 | 98.000 | 104.00 | 104.00 | 174,372 |
| 2024-01-30 | 102.50 | 104.00 | 97.000 | 101.50 | 101.50 | 359,708 |
| 2024-01-29 | 103.90 | 103.90 | 98.000 | 102.50 | 102.50 | 703,413 |
| 2024-01-26 | 103.00 | 105.00 | 101.13 | 102.50 | 102.50 | 442,216 |
| 2024-01-25 | 105.00 | 106.00 | 102.23 | 103.00 | 103.00 | 214,282 |
| 2024-01-24 | 109.00 | 109.25 | 103.20 | 105.00 | 105.00 | 426,239 |
| 2024-01-23 | 112.50 | 112.60 | 108.25 | 109.00 | 109.00 | 514,434 |
| 2024-01-22 | 111.50 | 114.25 | 110.75 | 112.00 | 112.00 | 722,917 |
| 2024-01-19 | 107.00 | 114.00 | 104.75 | 114.00 | 114.00 | 2,220,194 |
| 2024-01-18 | 127.50 | 135.00 | 102.55 | 108.00 | 108.00 | 3,759,127 |
| 2024-01-17 | 182.50 | 183.80 | 173.00 | 182.50 | 182.50 | 161,184 |
| 2024-01-16 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 57,579 |
| 2024-01-15 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 78,184 |
| 2024-01-12 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 71,465 |
| 2024-01-11 | 189.00 | 189.00 | 180.50 | 182.50 | 182.50 | 142,421 |
| 2024-01-10 | 187.50 | 193.00 | 185.00 | 189.00 | 189.00 | 77,295 |
| 2024-01-09 | 192.50 | 195.00 | 185.95 | 187.50 | 187.50 | 60,975 |
| 2024-01-08 | 193.50 | 197.00 | 190.00 | 192.50 | 192.50 | 52,140 |
| 2024-01-05 | 198.50 | 202.00 | 192.50 | 195.00 | 195.00 | 72,879 |
| 2024-01-04 | 199.50 | 200.00 | 197.20 | 198.50 | 198.50 | 33,548 |
| 2024-01-03 | 205.00 | 205.50 | 196.55 | 199.50 | 199.50 | 91,476 |
| 2024-01-02 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 83,856 |
| 2023-12-29 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 19,275 |
| 2023-12-28 | 200.00 | 209.49 | 191.00 | 205.00 | 205.00 | 67,139 |
| 2023-12-27 | 194.00 | 204.45 | 190.00 | 200.00 | 200.00 | 80,982 |
| 2023-12-22 | 194.00 | 197.00 | 190.00 | 194.00 | 194.00 | 30,977 |
| 2023-12-21 | 194.00 | 195.83 | 190.95 | 194.00 | 194.00 | 19,161 |
| 2023-12-20 | 195.00 | 197.30 | 192.67 | 196.00 | 196.00 | 32,395 |
| 2023-12-19 | 195.00 | 199.00 | 190.00 | 195.00 | 195.00 | 69,284 |
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.