Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 185.00 | 195.00 | 183.67 | 189.00 | 189.00 | 45,884 |
| 2023-01-05 | 182.50 | 187.00 | 181.50 | 185.00 | 185.00 | 12,886 |
| 2023-01-04 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 51,460 |
| 2023-01-03 | 184.00 | 185.75 | 180.00 | 182.50 | 182.50 | 12,001 |
| 2022-12-30 | 185.00 | 187.50 | 181.28 | 184.00 | 184.00 | 14,043 |
| 2022-12-29 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 29,025 |
| 2022-12-28 | 191.00 | 195.00 | 188.16 | 189.00 | 189.00 | 7,678 |
| 2022-12-23 | 189.00 | 193.00 | 187.08 | 191.00 | 191.00 | 29,482 |
| 2022-12-22 | 189.00 | 189.00 | 185.00 | 189.00 | 189.00 | 1,265 |
| 2022-12-21 | 187.55 | 193.00 | 187.55 | 189.00 | 189.00 | 25,242 |
| 2022-12-20 | 190.23 | 190.23 | 185.06 | 187.50 | 187.50 | 34,328 |
| 2022-12-19 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 27,558 |
| 2022-12-16 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 65,888 |
| 2022-12-15 | 197.50 | 203.00 | 195.00 | 197.50 | 197.50 | 122,182 |
| 2022-12-14 | 190.00 | 203.00 | 187.50 | 197.50 | 197.50 | 115,590 |
| 2022-12-13 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 22,113 |
| 2022-12-12 | 192.50 | 195.00 | 185.00 | 190.00 | 190.00 | 44,674 |
| 2022-12-09 | 186.50 | 195.00 | 185.23 | 192.50 | 192.50 | 47,279 |
| 2022-12-08 | 186.50 | 189.00 | 183.07 | 186.50 | 186.50 | 12,686 |
| 2022-12-07 | 191.50 | 195.00 | 182.00 | 186.50 | 186.50 | 37,017 |
| 2022-12-06 | 191.50 | 192.44 | 188.00 | 191.50 | 191.50 | 15,522 |
| 2022-12-05 | 193.50 | 195.00 | 188.14 | 191.50 | 191.50 | 29,500 |
| 2022-12-02 | 193.50 | 194.89 | 190.07 | 194.50 | 194.50 | 19,090 |
| 2022-12-01 | 193.50 | 194.00 | 190.07 | 193.50 | 193.50 | 12,554 |
| 2022-11-30 | 195.00 | 196.00 | 190.77 | 193.50 | 193.50 | 51,729 |
| 2022-11-29 | 196.00 | 198.70 | 190.00 | 192.50 | 192.50 | 36,463 |
| 2022-11-28 | 198.50 | 200.00 | 192.00 | 196.00 | 196.00 | 35,072 |
| 2022-11-25 | 196.50 | 202.00 | 193.00 | 200.00 | 200.00 | 55,565 |
| 2022-11-24 | 192.50 | 202.75 | 190.55 | 196.50 | 196.50 | 177,352 |
| 2022-11-23 | 192.50 | 195.00 | 191.77 | 192.50 | 192.50 | 77,673 |
| 2022-11-22 | 192.50 | 194.44 | 191.50 | 192.50 | 192.50 | 17,491 |
| 2022-11-21 | 192.50 | 195.00 | 190.26 | 192.50 | 192.50 | 20,372 |
| 2022-11-18 | 190.00 | 195.00 | 188.75 | 192.50 | 192.50 | 22,413 |
| 2022-11-17 | 190.50 | 195.00 | 186.00 | 190.00 | 190.00 | 34,008 |
| 2022-11-16 | 190.50 | 190.50 | 186.00 | 190.50 | 190.50 | 1,651 |
| 2022-11-15 | 190.50 | 194.45 | 187.24 | 190.50 | 190.50 | 8,864 |
| 2022-11-14 | 192.50 | 194.89 | 186.09 | 190.50 | 190.50 | 26,393 |
| 2022-11-11 | 192.50 | 195.00 | 190.80 | 192.50 | 192.50 | 164,546 |
| 2022-11-10 | 187.00 | 195.00 | 184.42 | 192.50 | 192.50 | 30,497 |
| 2022-11-09 | 192.50 | 194.00 | 183.36 | 187.00 | 187.00 | 20,022 |
| 2022-11-08 | 189.50 | 194.00 | 189.24 | 192.50 | 192.50 | 85,749 |
| 2022-11-07 | 188.00 | 192.00 | 185.00 | 189.50 | 189.50 | 44,296 |
| 2022-11-04 | 186.50 | 192.00 | 183.00 | 190.00 | 190.00 | 217,127 |
| 2022-11-03 | 183.00 | 184.50 | 181.09 | 184.50 | 184.50 | 171,568 |
| 2022-11-02 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 28,767 |
| 2022-11-01 | 183.50 | 186.00 | 181.00 | 183.50 | 183.50 | 8,154 |
| 2022-10-31 | 183.23 | 183.23 | 180.00 | 183.00 | 183.00 | 58,660 |
| 2022-10-28 | 184.50 | 184.50 | 182.00 | 184.00 | 184.00 | 26,981 |
| 2022-10-27 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 52,603 |
| 2022-10-26 | 180.00 | 190.00 | 179.02 | 186.00 | 186.00 | 48,363 |
| 2022-10-25 | 180.00 | 181.00 | 179.28 | 180.00 | 180.00 | 19,411 |
| 2022-10-24 | 179.50 | 180.00 | 179.00 | 180.00 | 180.00 | 20,026 |
| 2022-10-21 | 187.00 | 187.24 | 175.10 | 180.00 | 180.00 | 199,994 |
| 2022-10-20 | 187.00 | 187.00 | 185.75 | 187.00 | 187.00 | 8,733 |
| 2022-10-19 | 187.50 | 188.97 | 185.25 | 187.00 | 187.00 | 58,623 |
| 2022-10-18 | 187.00 | 195.00 | 187.00 | 188.00 | 188.00 | 145,329 |
| 2022-10-17 | 177.50 | 185.50 | 176.56 | 185.00 | 185.00 | 110,574 |
| 2022-10-14 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | 26,022 |
| 2022-10-13 | 178.00 | 178.00 | 170.00 | 176.00 | 176.00 | 82,673 |
| 2022-10-12 | 185.75 | 185.75 | 178.04 | 179.00 | 179.00 | 77,491 |
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.