Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 184.00 | 187.00 | 177.00 | 179.00 | 179.00 | 159,468 |
| 2022-04-14 | 179.50 | 183.00 | 178.00 | 181.00 | 181.00 | 35,346 |
| 2022-04-13 | 181.24 | 181.24 | 175.56 | 179.50 | 179.50 | 45,276 |
| 2022-04-12 | 181.50 | 182.90 | 180.00 | 181.50 | 181.50 | 37,739 |
| 2022-04-11 | 184.00 | 184.90 | 180.00 | 181.50 | 181.50 | 50,226 |
| 2022-04-08 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 257,786 |
| 2022-04-07 | 184.00 | 184.00 | 180.44 | 184.00 | 184.00 | 42,826 |
| 2022-04-06 | 186.50 | 188.00 | 183.00 | 185.50 | 185.50 | 96,702 |
| 2022-04-05 | 192.50 | 192.50 | 186.06 | 186.50 | 186.50 | 75,046 |
| 2022-04-04 | 194.00 | 196.00 | 190.00 | 192.50 | 192.50 | 3,293,768 |
| 2022-04-01 | 192.50 | 195.00 | 189.00 | 194.00 | 194.00 | 240,782 |
| 2022-03-31 | 192.50 | 194.75 | 190.00 | 192.50 | 192.50 | 24,087 |
| 2022-03-30 | 193.00 | 195.00 | 190.00 | 192.50 | 192.50 | 22,795 |
| 2022-03-29 | 193.00 | 197.00 | 190.00 | 193.00 | 193.00 | 89,849 |
| 2022-03-28 | 191.50 | 195.00 | 186.10 | 193.00 | 193.00 | 104,814 |
| 2022-03-25 | 185.00 | 194.98 | 180.00 | 191.50 | 191.50 | 49,755 |
| 2022-03-24 | 184.00 | 188.38 | 180.00 | 185.00 | 185.00 | 37,096 |
| 2022-03-23 | 184.00 | 184.44 | 184.00 | 184.00 | 184.00 | 17,012 |
| 2022-03-22 | 184.00 | 184.00 | 180.02 | 184.00 | 184.00 | 7,276 |
| 2022-03-21 | 183.00 | 188.00 | 182.00 | 183.00 | 183.00 | 171,527 |
| 2022-03-18 | 182.50 | 188.00 | 180.00 | 183.00 | 183.00 | 242,827 |
| 2022-03-17 | 181.75 | 184.98 | 181.75 | 182.50 | 182.50 | 44,445 |
| 2022-03-16 | 180.50 | 181.75 | 177.00 | 178.50 | 178.50 | 68,977 |
| 2022-03-15 | 182.50 | 183.40 | 179.00 | 180.50 | 180.50 | 173,341 |
| 2022-03-14 | 179.00 | 184.66 | 175.11 | 183.00 | 183.00 | 459,048 |
| 2022-03-11 | 178.50 | 183.00 | 178.00 | 179.00 | 179.00 | 139,789 |
| 2022-03-10 | 178.50 | 182.00 | 175.00 | 178.50 | 178.50 | 63,008 |
| 2022-03-09 | 177.50 | 182.00 | 175.00 | 181.00 | 181.00 | 233,959 |
| 2022-03-08 | 178.50 | 185.00 | 174.96 | 177.50 | 177.50 | 110,040 |
| 2022-03-07 | 184.50 | 185.00 | 175.00 | 177.50 | 177.50 | 206,443 |
| 2022-03-04 | 188.50 | 188.50 | 182.00 | 184.50 | 184.50 | 131,192 |
| 2022-03-03 | 188.06 | 196.00 | 188.06 | 190.50 | 190.50 | 94,484 |
| 2022-03-02 | 187.50 | 189.75 | 187.00 | 187.50 | 187.50 | 21,526 |
| 2022-03-01 | 187.50 | 189.00 | 187.00 | 187.50 | 187.50 | 92,214 |
| 2022-02-28 | 187.50 | 188.66 | 185.02 | 187.50 | 187.50 | 53,502 |
| 2022-02-25 | 185.00 | 189.00 | 183.50 | 187.50 | 187.50 | 81,031 |
| 2022-02-24 | 185.00 | 185.00 | 180.00 | 183.50 | 183.50 | 193,537 |
| 2022-02-23 | 185.50 | 186.00 | 183.00 | 185.50 | 185.50 | 103,746 |
| 2022-02-22 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 104,168 |
| 2022-02-21 | 191.00 | 191.50 | 185.00 | 187.50 | 187.50 | 216,233 |
| 2022-02-18 | 191.50 | 191.54 | 190.00 | 191.00 | 191.00 | 102,763 |
| 2022-02-17 | 191.50 | 192.00 | 189.50 | 190.00 | 190.00 | 29,296 |
| 2022-02-16 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 82,149 |
| 2022-02-15 | 191.50 | 193.50 | 190.00 | 191.50 | 191.50 | 85,224 |
| 2022-02-14 | 193.00 | 195.70 | 190.00 | 191.50 | 191.50 | 191,019 |
| 2022-02-11 | 192.50 | 198.10 | 192.00 | 193.00 | 193.00 | 124,729 |
| 2022-02-10 | 191.06 | 195.00 | 191.06 | 192.50 | 192.50 | 42,147 |
| 2022-02-09 | 188.00 | 193.98 | 188.00 | 191.00 | 191.00 | 111,250 |
| 2022-02-08 | 185.00 | 189.98 | 182.00 | 187.50 | 187.50 | 134,027 |
| 2022-02-07 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 106,803 |
| 2022-02-04 | 181.00 | 187.44 | 180.02 | 185.00 | 185.00 | 473,736 |
| 2022-02-03 | 181.00 | 181.00 | 180.02 | 181.00 | 181.00 | 81,054 |
| 2022-02-02 | 181.00 | 181.00 | 180.02 | 181.00 | 181.00 | 38,451 |
| 2022-02-01 | 181.00 | 183.00 | 179.50 | 181.00 | 181.00 | 40,737 |
| 2022-01-31 | 179.00 | 183.00 | 179.00 | 181.00 | 181.00 | 79,372 |
| 2022-01-28 | 182.25 | 182.25 | 176.00 | 179.00 | 179.00 | 97,644 |
| 2022-01-27 | 183.50 | 189.40 | 181.55 | 185.00 | 185.00 | 99,713 |
| 2022-01-26 | 182.50 | 187.00 | 181.50 | 184.50 | 184.50 | 37,912 |
| 2022-01-25 | 177.50 | 185.00 | 176.00 | 182.50 | 182.50 | 199,212 |
| 2022-01-24 | 188.50 | 188.50 | 175.00 | 176.50 | 176.50 | 422,306 |
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.