Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 190.50 | 190.89 | 184.13 | 186.50 | 186.50 | 102,965 |
| 2022-10-10 | 194.00 | 196.24 | 188.00 | 190.50 | 190.50 | 73,314 |
| 2022-10-07 | 191.25 | 198.00 | 191.25 | 194.00 | 194.00 | 48,530 |
| 2022-10-06 | 189.00 | 192.99 | 185.00 | 189.00 | 189.00 | 45,625 |
| 2022-10-05 | 191.50 | 191.90 | 186.00 | 189.00 | 189.00 | 55,780 |
| 2022-10-04 | 188.06 | 192.50 | 188.06 | 191.50 | 191.50 | 16,200 |
| 2022-10-03 | 198.74 | 198.74 | 187.51 | 188.00 | 188.00 | 72,501 |
| 2022-09-30 | 195.50 | 205.00 | 195.00 | 200.00 | 200.00 | 118,271 |
| 2022-09-29 | 193.56 | 198.00 | 193.56 | 196.00 | 196.00 | 103,202 |
| 2022-09-28 | 199.00 | 201.53 | 181.00 | 195.00 | 195.00 | 212,208 |
| 2022-09-27 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 63,739 |
| 2022-09-26 | 198.50 | 203.00 | 195.00 | 197.50 | 197.50 | 198,819 |
| 2022-09-23 | 200.00 | 206.50 | 197.75 | 199.00 | 199.00 | 219,075 |
| 2022-09-22 | 200.00 | 203.24 | 198.00 | 200.00 | 200.00 | 30,107 |
| 2022-09-21 | 200.00 | 200.95 | 197.40 | 200.00 | 200.00 | 38,041 |
| 2022-09-20 | 197.50 | 203.50 | 196.75 | 200.00 | 200.00 | 69,362 |
| 2022-09-16 | 201.00 | 204.00 | 195.00 | 198.00 | 198.00 | 120,711 |
| 2022-09-15 | 198.50 | 205.99 | 195.00 | 201.00 | 201.00 | 30,111 |
| 2022-09-14 | 199.50 | 204.00 | 195.00 | 198.50 | 198.50 | 61,268 |
| 2022-09-13 | 206.00 | 210.00 | 197.00 | 200.50 | 200.50 | 55,195 |
| 2022-09-12 | 202.50 | 209.75 | 200.00 | 206.50 | 206.50 | 164,436 |
| 2022-09-09 | 202.50 | 208.50 | 200.00 | 201.50 | 201.50 | 146,439 |
| 2022-09-08 | 200.00 | 205.00 | 199.33 | 202.50 | 202.50 | 96,100 |
| 2022-09-07 | 195.00 | 202.10 | 194.25 | 200.00 | 200.00 | 136,570 |
| 2022-09-06 | 195.00 | 199.90 | 190.00 | 190.00 | 190.00 | 28,295 |
| 2022-09-05 | 198.00 | 200.00 | 191.50 | 195.00 | 195.00 | 181,867 |
| 2022-09-02 | 192.50 | 200.00 | 190.00 | 198.50 | 198.50 | 183,591 |
| 2022-09-01 | 195.50 | 196.67 | 185.00 | 192.50 | 192.50 | 114,787 |
| 2022-08-31 | 193.00 | 203.00 | 193.00 | 195.50 | 195.50 | 417,216 |
| 2022-08-30 | 157.00 | 195.74 | 153.14 | 192.00 | 192.00 | 892,600 |
| 2022-08-26 | 157.00 | 159.00 | 152.25 | 156.00 | 156.00 | 33,177 |
| 2022-08-25 | 158.00 | 158.00 | 153.14 | 157.00 | 157.00 | 33,928 |
| 2022-08-24 | 158.50 | 159.00 | 157.00 | 158.00 | 158.00 | 25,893 |
| 2022-08-23 | 163.00 | 163.70 | 156.50 | 158.00 | 158.00 | 114,781 |
| 2022-08-22 | 170.50 | 172.00 | 162.55 | 163.00 | 163.00 | 38,576 |
| 2022-08-19 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | 50,573 |
| 2022-08-18 | 168.17 | 172.00 | 168.17 | 171.00 | 171.00 | 54,854 |
| 2022-08-17 | 172.00 | 172.00 | 162.00 | 168.00 | 168.00 | 151,096 |
| 2022-08-16 | 173.00 | 174.55 | 170.02 | 173.50 | 173.50 | 47,210 |
| 2022-08-15 | 173.00 | 173.00 | 168.88 | 173.00 | 173.00 | 97,179 |
| 2022-08-12 | 172.50 | 175.84 | 171.50 | 172.00 | 172.00 | 47,624 |
| 2022-08-11 | 175.00 | 177.00 | 170.00 | 171.00 | 171.00 | 104,710 |
| 2022-08-10 | 175.54 | 175.54 | 172.00 | 175.00 | 175.00 | 20,656 |
| 2022-08-09 | 177.50 | 177.75 | 171.25 | 176.00 | 176.00 | 40,889 |
| 2022-08-08 | 180.50 | 180.50 | 175.00 | 177.50 | 177.50 | 76,426 |
| 2022-08-05 | 181.00 | 182.66 | 178.50 | 181.00 | 181.00 | 62,332 |
| 2022-08-04 | 181.00 | 182.80 | 178.96 | 181.00 | 181.00 | 35,770 |
| 2022-08-03 | 181.00 | 181.00 | 178.00 | 181.00 | 181.00 | 12,383 |
| 2022-08-02 | 190.00 | 191.92 | 173.45 | 182.50 | 182.50 | 263,767 |
| 2022-08-01 | 192.00 | 193.84 | 185.00 | 190.00 | 190.00 | 36,095 |
| 2022-07-29 | 192.00 | 193.00 | 190.67 | 192.00 | 192.00 | 16,475 |
| 2022-07-28 | 190.00 | 195.00 | 187.25 | 192.00 | 192.00 | 74,514 |
| 2022-07-27 | 186.00 | 194.00 | 180.00 | 192.50 | 192.50 | 108,795 |
| 2022-07-26 | 187.50 | 190.00 | 183.00 | 186.00 | 186.00 | 38,921 |
| 2022-07-25 | 192.00 | 193.25 | 185.00 | 187.50 | 187.50 | 48,509 |
| 2022-07-22 | 192.50 | 195.00 | 190.70 | 194.00 | 194.00 | 28,815 |
| 2022-07-21 | 197.50 | 198.88 | 190.00 | 192.50 | 192.50 | 66,213 |
| 2022-07-20 | 189.00 | 202.00 | 184.00 | 197.50 | 197.50 | 186,246 |
| 2022-07-19 | 182.85 | 188.67 | 182.85 | 187.00 | 187.00 | 41,973 |
| 2022-07-18 | 185.00 | 188.00 | 181.00 | 184.00 | 184.00 | 114,929 |
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.