Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 179.00 | 186.00 | 178.46 | 186.00 | 186.00 | 52,721 |
| 2022-07-14 | 174.16 | 179.92 | 174.16 | 179.00 | 179.00 | 75,428 |
| 2022-07-13 | 169.85 | 177.90 | 169.85 | 174.00 | 174.00 | 864,572 |
| 2022-07-12 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 41,450 |
| 2022-07-11 | 171.00 | 173.94 | 168.00 | 169.00 | 169.00 | 55,887 |
| 2022-07-08 | 167.50 | 174.45 | 165.00 | 171.50 | 171.50 | 105,906 |
| 2022-07-07 | 167.50 | 168.95 | 165.00 | 167.50 | 167.50 | 12,001 |
| 2022-07-06 | 167.50 | 169.90 | 165.00 | 167.50 | 167.50 | 22,594 |
| 2022-07-05 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 48,411 |
| 2022-07-04 | 169.50 | 171.00 | 166.25 | 167.50 | 167.50 | 52,917 |
| 2022-07-01 | 170.00 | 172.45 | 165.00 | 169.50 | 169.50 | 83,277 |
| 2022-06-30 | 163.50 | 180.00 | 163.24 | 170.00 | 170.00 | 333,826 |
| 2022-06-29 | 164.00 | 167.94 | 163.66 | 164.00 | 164.00 | 18,237 |
| 2022-06-28 | 149.00 | 169.00 | 146.24 | 164.00 | 164.00 | 119,522 |
| 2022-06-27 | 144.00 | 148.00 | 141.00 | 144.00 | 144.00 | 18,021 |
| 2022-06-24 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 148,124 |
| 2022-06-23 | 127.50 | 144.70 | 126.75 | 141.00 | 141.00 | 292,221 |
| 2022-06-22 | 130.00 | 131.44 | 125.00 | 126.50 | 126.50 | 144,129 |
| 2022-06-21 | 131.00 | 134.23 | 130.00 | 131.00 | 131.00 | 94,541 |
| 2022-06-20 | 137.50 | 139.25 | 130.00 | 131.00 | 131.00 | 145,656 |
| 2022-06-17 | 142.50 | 142.84 | 137.00 | 138.50 | 138.50 | 45,404 |
| 2022-06-16 | 147.50 | 149.00 | 140.00 | 142.50 | 142.50 | 58,612 |
| 2022-06-15 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 21,022 |
| 2022-06-14 | 143.50 | 152.00 | 140.00 | 147.50 | 147.50 | 47,320 |
| 2022-06-13 | 150.25 | 150.25 | 140.66 | 143.50 | 143.50 | 83,092 |
| 2022-06-10 | 160.00 | 163.00 | 148.00 | 153.50 | 153.50 | 82,509 |
| 2022-06-09 | 160.00 | 162.00 | 157.50 | 160.00 | 160.00 | 8,794 |
| 2022-06-08 | 157.50 | 162.00 | 155.00 | 160.00 | 160.00 | 33,822 |
| 2022-06-07 | 162.70 | 162.70 | 156.25 | 157.50 | 157.50 | 61,726 |
| 2022-06-06 | 163.50 | 167.00 | 160.00 | 163.50 | 163.50 | 27,337 |
| 2022-06-01 | 157.50 | 167.50 | 157.50 | 163.50 | 163.50 | 56,148 |
| 2022-05-31 | 153.50 | 158.90 | 150.00 | 157.50 | 157.50 | 45,534 |
| 2022-05-30 | 154.50 | 157.00 | 153.00 | 155.00 | 155.00 | 29,358 |
| 2022-05-27 | 153.50 | 157.00 | 150.00 | 154.50 | 154.50 | 114,777 |
| 2022-05-26 | 152.50 | 154.00 | 150.00 | 153.50 | 153.50 | 133,117 |
| 2022-05-25 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 14,852 |
| 2022-05-24 | 153.00 | 158.00 | 150.00 | 152.00 | 152.00 | 154,775 |
| 2022-05-23 | 157.50 | 159.50 | 151.00 | 153.00 | 153.00 | 57,228 |
| 2022-05-20 | 152.50 | 159.30 | 151.00 | 157.50 | 157.50 | 61,185 |
| 2022-05-19 | 166.00 | 166.25 | 150.50 | 152.50 | 152.50 | 133,605 |
| 2022-05-18 | 173.25 | 173.25 | 165.00 | 167.00 | 167.00 | 118,339 |
| 2022-05-17 | 177.50 | 178.75 | 173.00 | 174.50 | 174.50 | 34,620 |
| 2022-05-16 | 177.50 | 179.84 | 176.00 | 176.00 | 176.00 | 36,553 |
| 2022-05-13 | 177.50 | 179.90 | 175.50 | 177.50 | 177.50 | 4,304 |
| 2022-05-12 | 177.50 | 183.00 | 177.50 | 177.50 | 177.50 | 37,789 |
| 2022-05-11 | 181.00 | 185.00 | 178.00 | 180.00 | 180.00 | 22,122 |
| 2022-05-10 | 177.00 | 181.00 | 175.00 | 181.00 | 181.00 | 53,140 |
| 2022-05-09 | 180.95 | 180.95 | 175.00 | 177.00 | 177.00 | 80,836 |
| 2022-05-06 | 184.45 | 184.45 | 180.00 | 182.50 | 182.50 | 76,861 |
| 2022-05-05 | 182.50 | 186.55 | 182.00 | 184.50 | 184.50 | 22,550 |
| 2022-05-04 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 22,303 |
| 2022-05-03 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 22,598 |
| 2022-04-29 | 180.50 | 185.00 | 180.00 | 181.50 | 181.50 | 146,942 |
| 2022-04-28 | 178.88 | 183.00 | 178.88 | 180.50 | 180.50 | 37,361 |
| 2022-04-27 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 81,031 |
| 2022-04-26 | 178.50 | 179.50 | 177.00 | 178.50 | 178.50 | 43,244 |
| 2022-04-25 | 182.00 | 185.00 | 178.50 | 178.50 | 178.50 | 24,974 |
| 2022-04-22 | 181.50 | 185.00 | 180.00 | 182.50 | 182.50 | 18,270 |
| 2022-04-21 | 182.00 | 183.00 | 180.02 | 181.50 | 181.50 | 70,135 |
| 2022-04-20 | 180.50 | 183.00 | 177.00 | 182.00 | 182.00 | 192,579 |
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.