Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 187.50 | 195.00 | 186.11 | 190.00 | 190.00 | 63,268 |
| 2023-09-22 | 190.00 | 195.00 | 185.78 | 187.50 | 187.50 | 70,762 |
| 2023-09-21 | 192.50 | 195.00 | 185.67 | 190.00 | 190.00 | 25,553 |
| 2023-09-20 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 468,594 |
| 2023-09-19 | 187.50 | 195.00 | 185.00 | 190.50 | 190.50 | 1,255,518 |
| 2023-09-18 | 175.00 | 190.00 | 170.66 | 187.50 | 187.50 | 630,655 |
| 2023-09-15 | 164.95 | 174.30 | 164.95 | 172.50 | 172.50 | 125,459 |
| 2023-09-14 | 170.00 | 172.00 | 160.68 | 162.50 | 162.50 | 72,440 |
| 2023-09-13 | 167.50 | 167.50 | 165.00 | 167.50 | 167.50 | 30,959 |
| 2023-09-12 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 53,179 |
| 2023-09-11 | 162.50 | 169.00 | 160.05 | 167.50 | 167.50 | 151,012 |
| 2023-09-08 | 161.00 | 164.49 | 156.67 | 162.50 | 162.50 | 175,669 |
| 2023-09-07 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 85,362 |
| 2023-09-06 | 162.50 | 165.00 | 161.00 | 162.50 | 162.50 | 65,105 |
| 2023-09-05 | 167.50 | 167.80 | 160.65 | 162.50 | 162.50 | 206,764 |
| 2023-09-04 | 173.49 | 173.49 | 165.00 | 167.50 | 167.50 | 111,715 |
| 2023-09-01 | 175.00 | 180.00 | 168.00 | 168.00 | 168.00 | 83,260 |
| 2023-08-31 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 84,862 |
| 2023-08-30 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | 177,961 |
| 2023-08-29 | 182.50 | 183.00 | 175.00 | 177.50 | 177.50 | 43,113 |
| 2023-08-25 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 4,777 |
| 2023-08-24 | 182.50 | 182.50 | 180.27 | 182.50 | 182.50 | 9,281 |
| 2023-08-23 | 180.00 | 185.00 | 176.71 | 182.50 | 182.50 | 39,174 |
| 2023-08-22 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | 77,025 |
| 2023-08-21 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 60,993 |
| 2023-08-18 | 195.00 | 200.00 | 185.00 | 187.50 | 187.50 | 91,493 |
| 2023-08-17 | 195.00 | 197.40 | 191.00 | 195.00 | 195.00 | 17,992 |
| 2023-08-16 | 192.50 | 195.00 | 185.05 | 195.00 | 195.00 | 91,888 |
| 2023-08-15 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 21,898 |
| 2023-08-14 | 195.00 | 200.00 | 191.00 | 192.50 | 192.50 | 27,275 |
| 2023-08-11 | 195.00 | 198.49 | 194.11 | 195.00 | 195.00 | 71,709 |
| 2023-08-10 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 26,506 |
| 2023-08-09 | 195.00 | 198.49 | 190.00 | 194.00 | 194.00 | 73,669 |
| 2023-08-08 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 31,790 |
| 2023-08-07 | 190.00 | 200.00 | 188.55 | 195.00 | 195.00 | 106,277 |
| 2023-08-04 | 192.48 | 192.48 | 185.00 | 190.00 | 190.00 | 110,437 |
| 2023-08-03 | 192.50 | 195.00 | 190.10 | 192.50 | 192.50 | 35,743 |
| 2023-08-02 | 200.00 | 205.00 | 190.00 | 195.00 | 195.00 | 129,291 |
| 2023-08-01 | 202.50 | 209.00 | 196.55 | 200.00 | 200.00 | 792,162 |
| 2023-07-31 | 191.00 | 205.00 | 188.00 | 204.00 | 204.00 | 236,570 |
| 2023-07-28 | 188.50 | 188.50 | 185.37 | 188.50 | 188.50 | 379,718 |
| 2023-07-27 | 191.00 | 195.00 | 185.21 | 188.50 | 188.50 | 51,383 |
| 2023-07-26 | 191.00 | 194.36 | 188.55 | 191.00 | 191.00 | 154,803 |
| 2023-07-25 | 185.00 | 195.00 | 185.00 | 191.00 | 191.00 | 91,747 |
| 2023-07-24 | 181.50 | 188.90 | 179.33 | 185.00 | 185.00 | 48,765 |
| 2023-07-21 | 177.50 | 182.00 | 177.50 | 181.50 | 181.50 | 1,141,055 |
| 2023-07-20 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 294,039 |
| 2023-07-19 | 175.50 | 180.00 | 175.00 | 177.50 | 177.50 | 108,753 |
| 2023-07-18 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 69,892 |
| 2023-07-17 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 51,726 |
| 2023-07-14 | 177.50 | 178.00 | 173.00 | 175.00 | 175.00 | 21,099 |
| 2023-07-13 | 172.50 | 179.00 | 170.38 | 177.50 | 177.50 | 71,107 |
| 2023-07-12 | 172.50 | 174.74 | 167.34 | 172.50 | 172.50 | 67,975 |
| 2023-07-11 | 172.50 | 175.00 | 167.00 | 172.50 | 172.50 | 30,948 |
| 2023-07-10 | 172.50 | 173.75 | 170.88 | 172.50 | 172.50 | 26,386 |
| 2023-07-07 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 29,119 |
| 2023-07-06 | 178.89 | 178.89 | 170.14 | 172.50 | 172.50 | 185,762 |
| 2023-07-05 | 180.00 | 180.90 | 177.06 | 180.00 | 180.00 | 42,573 |
| 2023-07-04 | 178.75 | 183.00 | 178.75 | 183.00 | 183.00 | 116,246 |
| 2023-07-03 | 176.00 | 183.50 | 173.27 | 183.50 | 183.50 | 40,040 |
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.