Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 176.00 | 180.00 | 172.00 | 176.00 | 176.00 | 62,177 |
| 2023-06-29 | 177.50 | 180.00 | 172.00 | 176.00 | 176.00 | 93,042 |
| 2023-06-28 | 182.45 | 182.45 | 175.00 | 180.00 | 180.00 | 143,006 |
| 2023-06-27 | 190.00 | 192.00 | 177.50 | 182.50 | 182.50 | 229,638 |
| 2023-06-26 | 191.00 | 195.00 | 187.00 | 191.00 | 191.00 | 18,997 |
| 2023-06-23 | 191.00 | 191.14 | 188.00 | 191.00 | 191.00 | 44,174 |
| 2023-06-22 | 192.50 | 192.50 | 188.00 | 191.00 | 191.00 | 22,493 |
| 2023-06-21 | 192.50 | 195.00 | 190.05 | 192.50 | 192.50 | 9,807 |
| 2023-06-20 | 191.00 | 192.99 | 187.50 | 192.50 | 192.50 | 152,197 |
| 2023-06-19 | 190.00 | 195.00 | 186.70 | 191.00 | 191.00 | 78,712 |
| 2023-06-16 | 190.00 | 191.75 | 187.51 | 190.00 | 190.00 | 73,967 |
| 2023-06-15 | 190.00 | 192.75 | 187.56 | 190.00 | 190.00 | 36,181 |
| 2023-06-14 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 3,303,370 |
| 2023-06-13 | 196.30 | 196.30 | 188.00 | 190.00 | 190.00 | 107,504 |
| 2023-06-12 | 199.30 | 199.30 | 195.00 | 197.50 | 197.50 | 53,108 |
| 2023-06-09 | 202.50 | 203.00 | 197.00 | 200.00 | 200.00 | 2,647,099 |
| 2023-06-08 | 207.50 | 210.00 | 200.05 | 202.50 | 202.50 | 33,458 |
| 2023-06-07 | 207.50 | 208.80 | 205.31 | 207.50 | 207.50 | 35,572 |
| 2023-06-06 | 210.00 | 210.00 | 207.30 | 207.50 | 207.50 | 59,829 |
| 2023-06-05 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 49,491 |
| 2023-06-02 | 208.50 | 215.00 | 207.00 | 207.00 | 207.00 | 46,418 |
| 2023-06-01 | 208.50 | 212.00 | 208.16 | 208.50 | 208.50 | 32,837 |
| 2023-05-31 | 215.48 | 215.48 | 206.75 | 208.50 | 208.50 | 100,168 |
| 2023-05-30 | 212.50 | 220.00 | 210.00 | 214.00 | 214.00 | 416,587 |
| 2023-05-26 | 210.00 | 214.00 | 205.00 | 210.00 | 210.00 | 112,201 |
| 2023-05-25 | 212.50 | 214.45 | 207.60 | 210.00 | 210.00 | 23,654 |
| 2023-05-24 | 207.50 | 214.45 | 205.00 | 212.50 | 212.50 | 141,561 |
| 2023-05-23 | 205.00 | 210.00 | 203.10 | 207.50 | 207.50 | 32,362 |
| 2023-05-22 | 200.00 | 207.49 | 199.56 | 205.00 | 205.00 | 106,744 |
| 2023-05-19 | 187.46 | 203.00 | 187.46 | 200.00 | 200.00 | 181,573 |
| 2023-05-18 | 187.50 | 190.00 | 181.20 | 185.00 | 185.00 | 125,956 |
| 2023-05-17 | 190.00 | 190.65 | 185.00 | 187.50 | 187.50 | 50,043 |
| 2023-05-16 | 190.00 | 192.80 | 189.00 | 190.00 | 190.00 | 55,177 |
| 2023-05-15 | 200.00 | 200.00 | 186.25 | 190.00 | 190.00 | 86,335 |
| 2023-05-12 | 205.00 | 205.00 | 196.25 | 200.00 | 200.00 | 106,129 |
| 2023-05-11 | 207.50 | 208.00 | 204.42 | 205.00 | 205.00 | 33,174 |
| 2023-05-10 | 207.50 | 208.90 | 205.16 | 207.50 | 207.50 | 24,482 |
| 2023-05-09 | 210.00 | 210.49 | 207.50 | 207.50 | 207.50 | 25,252 |
| 2023-05-05 | 210.00 | 210.49 | 207.20 | 210.00 | 210.00 | 7,339 |
| 2023-05-04 | 210.00 | 210.80 | 205.00 | 210.00 | 210.00 | 24,612 |
| 2023-05-03 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | 16,871 |
| 2023-05-02 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 192,419 |
| 2023-04-28 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 51,509 |
| 2023-04-27 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 21,735 |
| 2023-04-26 | 213.50 | 215.95 | 210.00 | 212.50 | 212.50 | 27,730 |
| 2023-04-25 | 213.50 | 217.00 | 210.00 | 213.50 | 213.50 | 19,594 |
| 2023-04-24 | 210.00 | 217.00 | 210.00 | 215.00 | 215.00 | 380,815 |
| 2023-04-21 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 212,142 |
| 2023-04-20 | 205.00 | 210.00 | 200.10 | 205.00 | 205.00 | 22,095 |
| 2023-04-19 | 210.00 | 210.00 | 200.50 | 205.00 | 205.00 | 89,529 |
| 2023-04-18 | 210.00 | 215.00 | 206.11 | 210.00 | 210.00 | 70,398 |
| 2023-04-17 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | 75,370 |
| 2023-04-14 | 220.00 | 228.89 | 216.56 | 220.00 | 220.00 | 211,873 |
| 2023-04-13 | 215.00 | 224.89 | 210.50 | 220.00 | 220.00 | 102,684 |
| 2023-04-12 | 215.00 | 215.00 | 210.00 | 215.00 | 215.00 | 49,718 |
| 2023-04-11 | 208.80 | 215.45 | 208.80 | 215.00 | 215.00 | 165,631 |
| 2023-04-06 | 200.00 | 209.75 | 197.20 | 207.50 | 207.50 | 125,043 |
| 2023-04-05 | 202.50 | 203.44 | 196.20 | 200.00 | 200.00 | 107,687 |
| 2023-04-04 | 208.50 | 210.00 | 200.67 | 202.50 | 202.50 | 112,723 |
| 2023-04-03 | 207.50 | 210.00 | 205.00 | 205.00 | 205.00 | 101,017 |
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.