Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 212.50 | 220.00 | 206.00 | 208.50 | 208.50 | 298,153 |
| 2023-03-30 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 82,617 |
| 2023-03-29 | 215.00 | 217.44 | 205.70 | 212.50 | 212.50 | 534,518 |
| 2023-03-28 | 230.00 | 231.30 | 210.00 | 215.00 | 215.00 | 867,504 |
| 2023-03-27 | 230.00 | 232.80 | 226.60 | 230.00 | 230.00 | 57,208 |
| 2023-03-24 | 232.50 | 234.00 | 225.00 | 230.00 | 230.00 | 19,840 |
| 2023-03-23 | 236.50 | 236.50 | 231.11 | 232.50 | 232.50 | 38,797 |
| 2023-03-22 | 236.50 | 236.70 | 233.00 | 236.50 | 236.50 | 18,285 |
| 2023-03-21 | 226.00 | 238.49 | 222.50 | 236.50 | 236.50 | 145,306 |
| 2023-03-20 | 234.00 | 234.00 | 222.00 | 226.00 | 226.00 | 171,616 |
| 2023-03-17 | 237.50 | 239.50 | 232.00 | 236.00 | 236.00 | 48,516 |
| 2023-03-16 | 233.50 | 239.95 | 228.00 | 237.50 | 237.50 | 64,048 |
| 2023-03-15 | 241.00 | 245.00 | 230.00 | 233.50 | 233.50 | 154,116 |
| 2023-03-14 | 240.00 | 245.00 | 237.55 | 241.00 | 241.00 | 54,690 |
| 2023-03-13 | 243.50 | 247.00 | 235.70 | 240.00 | 240.00 | 177,989 |
| 2023-03-10 | 255.50 | 255.50 | 242.00 | 244.50 | 244.50 | 100,831 |
| 2023-03-09 | 262.50 | 265.00 | 255.05 | 257.50 | 257.50 | 61,134 |
| 2023-03-08 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 96,762 |
| 2023-03-07 | 255.00 | 269.80 | 255.00 | 265.00 | 265.00 | 297,198 |
| 2023-03-06 | 252.50 | 257.49 | 250.00 | 254.00 | 254.00 | 93,049 |
| 2023-03-03 | 250.00 | 256.00 | 245.00 | 252.50 | 252.50 | 199,772 |
| 2023-03-02 | 250.00 | 255.00 | 247.30 | 250.00 | 250.00 | 62,813 |
| 2023-03-01 | 252.50 | 255.00 | 245.00 | 250.00 | 250.00 | 126,434 |
| 2023-02-28 | 246.00 | 252.50 | 242.00 | 252.50 | 252.50 | 78,345 |
| 2023-02-27 | 242.50 | 250.00 | 240.00 | 248.00 | 248.00 | 363,940 |
| 2023-02-24 | 241.50 | 247.95 | 238.07 | 242.50 | 242.50 | 85,171 |
| 2023-02-23 | 241.00 | 245.00 | 238.00 | 241.50 | 241.50 | 607,444 |
| 2023-02-22 | 252.50 | 252.80 | 238.10 | 241.00 | 241.00 | 341,009 |
| 2023-02-21 | 251.50 | 258.00 | 245.00 | 252.50 | 252.50 | 1,021,690 |
| 2023-02-20 | 237.84 | 251.93 | 237.84 | 250.00 | 250.00 | 265,153 |
| 2023-02-17 | 234.00 | 240.00 | 229.00 | 237.50 | 237.50 | 419,161 |
| 2023-02-16 | 225.00 | 237.44 | 222.00 | 234.00 | 234.00 | 192,569 |
| 2023-02-15 | 222.50 | 230.00 | 221.22 | 225.00 | 225.00 | 21,542 |
| 2023-02-14 | 232.50 | 232.78 | 220.50 | 222.50 | 222.50 | 116,123 |
| 2023-02-13 | 229.25 | 240.00 | 229.25 | 232.50 | 232.50 | 241,822 |
| 2023-02-10 | 224.00 | 228.00 | 223.00 | 225.00 | 225.00 | 54,459 |
| 2023-02-09 | 222.50 | 230.00 | 222.50 | 224.00 | 224.00 | 77,682 |
| 2023-02-08 | 217.50 | 225.00 | 217.50 | 225.00 | 225.00 | 79,840 |
| 2023-02-07 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 107,629 |
| 2023-02-06 | 217.50 | 222.00 | 215.00 | 218.50 | 218.50 | 60,815 |
| 2023-02-03 | 225.00 | 229.48 | 216.17 | 217.50 | 217.50 | 1,998,522 |
| 2023-02-02 | 227.50 | 227.50 | 223.24 | 225.00 | 225.00 | 1,106,429 |
| 2023-02-01 | 227.50 | 230.00 | 225.01 | 227.50 | 227.50 | 201,293 |
| 2023-01-31 | 230.00 | 230.00 | 225.00 | 227.50 | 227.50 | 466,700 |
| 2023-01-30 | 227.50 | 234.40 | 225.00 | 230.00 | 230.00 | 156,051 |
| 2023-01-27 | 229.00 | 237.89 | 225.00 | 227.50 | 227.50 | 290,172 |
| 2023-01-26 | 222.50 | 233.00 | 220.00 | 228.50 | 228.50 | 127,184 |
| 2023-01-25 | 217.50 | 226.65 | 215.00 | 225.00 | 225.00 | 200,284 |
| 2023-01-24 | 212.50 | 222.45 | 205.00 | 217.50 | 217.50 | 570,567 |
| 2023-01-23 | 210.00 | 214.00 | 203.00 | 207.50 | 207.50 | 111,038 |
| 2023-01-20 | 215.00 | 217.94 | 205.50 | 210.00 | 210.00 | 111,528 |
| 2023-01-19 | 215.00 | 217.75 | 208.00 | 215.00 | 215.00 | 79,889 |
| 2023-01-18 | 209.25 | 219.00 | 209.25 | 215.00 | 215.00 | 161,862 |
| 2023-01-17 | 204.23 | 214.00 | 204.23 | 209.00 | 209.00 | 100,146 |
| 2023-01-16 | 201.00 | 206.29 | 198.19 | 202.50 | 202.50 | 106,261 |
| 2023-01-13 | 200.50 | 204.95 | 198.79 | 201.00 | 201.00 | 71,520 |
| 2023-01-12 | 197.50 | 204.89 | 195.25 | 199.00 | 199.00 | 102,582 |
| 2023-01-11 | 200.50 | 201.75 | 194.00 | 197.50 | 197.50 | 36,449 |
| 2023-01-10 | 192.50 | 203.45 | 191.80 | 200.50 | 200.50 | 49,934 |
| 2023-01-09 | 190.05 | 197.00 | 190.05 | 192.50 | 192.50 | 31,800 |
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.