Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 197.50 | 200.00 | 195.00 | 195.00 | 195.00 | 106,289 |
| 2023-12-15 | 199.50 | 203.00 | 195.00 | 197.50 | 197.50 | 29,402 |
| 2023-12-14 | 197.50 | 202.00 | 195.00 | 199.50 | 199.50 | 200,292 |
| 2023-12-13 | 197.50 | 198.70 | 193.33 | 197.50 | 197.50 | 63,920 |
| 2023-12-12 | 187.50 | 200.00 | 186.00 | 197.50 | 197.50 | 772,284 |
| 2023-12-11 | 177.50 | 188.19 | 175.00 | 187.50 | 187.50 | 476,343 |
| 2023-12-08 | 177.00 | 180.00 | 171.25 | 175.00 | 175.00 | 207,912 |
| 2023-12-07 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 42,790 |
| 2023-12-06 | 172.50 | 179.00 | 171.55 | 177.00 | 177.00 | 96,591 |
| 2023-12-05 | 172.50 | 173.70 | 171.50 | 172.50 | 172.50 | 29,509 |
| 2023-12-04 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 28,075 |
| 2023-12-01 | 172.50 | 173.80 | 171.46 | 172.50 | 172.50 | 38,267 |
| 2023-11-30 | 172.50 | 173.90 | 171.00 | 172.50 | 172.50 | 17,713 |
| 2023-11-29 | 167.50 | 174.90 | 165.46 | 172.50 | 172.50 | 294,200 |
| 2023-11-28 | 171.25 | 171.25 | 165.00 | 167.50 | 167.50 | 28,388 |
| 2023-11-27 | 167.50 | 173.70 | 165.96 | 172.50 | 172.50 | 52,061 |
| 2023-11-24 | 167.50 | 170.00 | 166.10 | 167.50 | 167.50 | 56,488 |
| 2023-11-23 | 171.70 | 171.70 | 165.24 | 167.50 | 167.50 | 54,705 |
| 2023-11-22 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 52,392 |
| 2023-11-21 | 174.00 | 178.00 | 170.96 | 174.00 | 174.00 | 44,727 |
| 2023-11-20 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 27,988 |
| 2023-11-17 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 30,027 |
| 2023-11-16 | 180.00 | 182.00 | 170.00 | 172.50 | 172.50 | 219,066 |
| 2023-11-15 | 176.00 | 182.13 | 172.00 | 180.00 | 180.00 | 166,358 |
| 2023-11-14 | 174.00 | 179.50 | 168.50 | 168.50 | 168.50 | 59,137 |
| 2023-11-13 | 174.00 | 176.80 | 172.55 | 174.00 | 174.00 | 171,890 |
| 2023-11-10 | 167.50 | 177.50 | 161.50 | 161.50 | 161.50 | 98,055 |
| 2023-11-09 | 172.50 | 172.50 | 166.11 | 167.50 | 167.50 | 47,347 |
| 2023-11-08 | 177.50 | 178.88 | 170.00 | 172.50 | 172.50 | 62,900 |
| 2023-11-07 | 177.50 | 177.50 | 175.05 | 177.50 | 177.50 | 15,473 |
| 2023-11-06 | 172.50 | 181.60 | 170.88 | 179.50 | 179.50 | 141,219 |
| 2023-11-03 | 160.50 | 173.55 | 159.87 | 172.50 | 172.50 | 93,459 |
| 2023-11-02 | 160.50 | 165.00 | 158.44 | 160.50 | 160.50 | 50,499 |
| 2023-11-01 | 160.50 | 161.40 | 158.01 | 160.50 | 160.50 | 29,935 |
| 2023-10-31 | 163.10 | 163.10 | 156.55 | 160.50 | 160.50 | 127,613 |
| 2023-10-30 | 165.00 | 170.00 | 160.00 | 163.00 | 163.00 | 16,073 |
| 2023-10-27 | 165.00 | 165.88 | 160.66 | 165.00 | 165.00 | 51,743 |
| 2023-10-26 | 165.00 | 167.50 | 160.00 | 165.00 | 165.00 | 57,904 |
| 2023-10-25 | 160.00 | 165.00 | 151.67 | 162.50 | 162.50 | 116,805 |
| 2023-10-24 | 162.50 | 165.00 | 155.00 | 160.00 | 160.00 | 72,973 |
| 2023-10-23 | 170.00 | 171.23 | 160.10 | 162.50 | 162.50 | 79,838 |
| 2023-10-20 | 172.50 | 172.84 | 166.00 | 170.00 | 170.00 | 72,433 |
| 2023-10-19 | 172.50 | 174.46 | 171.67 | 172.50 | 172.50 | 34,486 |
| 2023-10-18 | 175.00 | 175.00 | 168.50 | 172.50 | 172.50 | 128,813 |
| 2023-10-17 | 177.44 | 177.44 | 173.00 | 176.50 | 176.50 | 54,811 |
| 2023-10-16 | 182.50 | 185.00 | 175.96 | 177.50 | 177.50 | 26,815 |
| 2023-10-13 | 185.00 | 187.49 | 180.00 | 182.50 | 182.50 | 35,098 |
| 2023-10-12 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | 32,294 |
| 2023-10-11 | 185.00 | 189.00 | 181.00 | 185.00 | 185.00 | 90,527 |
| 2023-10-10 | 185.00 | 185.00 | 180.20 | 185.00 | 185.00 | 26,877 |
| 2023-10-09 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 113,160 |
| 2023-10-06 | 187.50 | 189.45 | 182.00 | 185.00 | 185.00 | 24,071 |
| 2023-10-05 | 178.45 | 190.00 | 178.45 | 187.50 | 187.50 | 698,939 |
| 2023-10-04 | 186.67 | 186.67 | 176.66 | 177.50 | 177.50 | 74,992 |
| 2023-10-03 | 195.00 | 195.00 | 186.67 | 190.00 | 190.00 | 91,347 |
| 2023-10-02 | 195.00 | 197.00 | 190.27 | 195.00 | 195.00 | 76,002 |
| 2023-09-29 | 194.00 | 200.00 | 192.00 | 195.00 | 195.00 | 27,516 |
| 2023-09-28 | 199.00 | 200.70 | 190.00 | 194.00 | 194.00 | 70,363 |
| 2023-09-27 | 201.00 | 208.00 | 195.00 | 201.00 | 201.00 | 110,342 |
| 2023-09-26 | 190.00 | 203.85 | 188.11 | 201.00 | 201.00 | 104,091 |
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.