Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 189.44 | 189.44 | 187.00 | 188.50 | 188.50 | 163,075 |
| 2022-01-20 | 189.00 | 192.00 | 188.00 | 192.00 | 192.00 | 259,406 |
| 2022-01-19 | 191.50 | 193.00 | 188.50 | 189.00 | 189.00 | 98,539 |
| 2022-01-18 | 192.50 | 194.98 | 189.16 | 191.50 | 191.50 | 32,606 |
| 2022-01-17 | 188.50 | 195.00 | 187.00 | 192.50 | 192.50 | 58,393 |
| 2022-01-14 | 193.50 | 195.00 | 187.00 | 188.50 | 188.50 | 259,273 |
| 2022-01-13 | 194.00 | 197.00 | 192.00 | 193.50 | 193.50 | 23,598 |
| 2022-01-12 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 129,604 |
| 2022-01-11 | 202.00 | 202.00 | 190.00 | 195.00 | 195.00 | 181,249 |
| 2022-01-10 | 198.50 | 201.84 | 192.55 | 193.50 | 193.50 | 115,974 |
| 2022-01-07 | 197.50 | 202.00 | 195.00 | 200.00 | 200.00 | 90,952 |
| 2022-01-06 | 202.50 | 202.50 | 195.00 | 197.50 | 197.50 | 78,976 |
| 2022-01-05 | 202.50 | 209.80 | 200.00 | 202.50 | 202.50 | 192,148 |
| 2022-01-04 | 195.00 | 205.00 | 194.00 | 202.50 | 202.50 | 154,285 |
| 2021-12-31 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 17,516 |
| 2021-12-30 | 195.00 | 200.00 | 190.21 | 195.00 | 195.00 | 119,097 |
| 2021-12-29 | 189.50 | 199.50 | 188.50 | 195.00 | 195.00 | 43,851 |
| 2021-12-24 | 188.50 | 193.90 | 188.05 | 189.50 | 189.50 | 18,094 |
| 2021-12-23 | 188.50 | 191.97 | 186.72 | 188.50 | 188.50 | 48,708 |
| 2021-12-22 | 187.50 | 195.00 | 185.00 | 188.50 | 188.50 | 134,874 |
| 2021-12-21 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 37,976 |
| 2021-12-20 | 190.00 | 192.00 | 186.00 | 187.50 | 187.50 | 131,848 |
| 2021-12-17 | 188.00 | 195.00 | 186.00 | 190.00 | 190.00 | 111,544 |
| 2021-12-16 | 185.00 | 189.98 | 182.50 | 188.00 | 188.00 | 168,893 |
| 2021-12-15 | 192.50 | 195.00 | 183.00 | 185.00 | 185.00 | 75,016 |
| 2021-12-14 | 194.44 | 194.44 | 189.90 | 191.50 | 191.50 | 82,721 |
| 2021-12-13 | 196.00 | 200.00 | 192.02 | 195.00 | 195.00 | 570,934 |
| 2021-12-10 | 192.50 | 200.00 | 192.00 | 196.00 | 196.00 | 99,739 |
| 2021-12-09 | 185.00 | 195.00 | 182.51 | 192.50 | 192.50 | 157,845 |
| 2021-12-08 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 167,640 |
| 2021-12-07 | 182.50 | 184.95 | 180.00 | 180.00 | 180.00 | 127,024 |
| 2021-12-06 | 180.80 | 180.80 | 178.00 | 179.00 | 179.00 | 70,733 |
| 2021-12-03 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 52,110 |
| 2021-12-02 | 176.00 | 183.90 | 176.00 | 182.00 | 182.00 | 42,736 |
| 2021-12-01 | 175.50 | 176.98 | 174.00 | 176.00 | 176.00 | 393,966 |
| 2021-11-30 | 180.00 | 180.00 | 173.00 | 175.50 | 175.50 | 95,815 |
| 2021-11-29 | 181.50 | 185.00 | 175.00 | 180.50 | 180.50 | 49,894 |
| 2021-11-26 | 184.00 | 185.00 | 175.00 | 181.50 | 181.50 | 112,021 |
| 2021-11-25 | 186.00 | 186.80 | 184.00 | 185.50 | 185.50 | 12,653 |
| 2021-11-24 | 184.50 | 187.45 | 181.02 | 186.00 | 186.00 | 258,482 |
| 2021-11-23 | 188.00 | 190.00 | 184.00 | 184.00 | 184.00 | 32,732 |
| 2021-11-22 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 88,038 |
| 2021-11-19 | 188.50 | 190.00 | 185.00 | 188.00 | 188.00 | 33,166 |
| 2021-11-18 | 190.00 | 191.20 | 186.25 | 188.50 | 188.50 | 37,253 |
| 2021-11-17 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 41,903 |
| 2021-11-16 | 192.00 | 192.41 | 188.00 | 192.00 | 192.00 | 42,210 |
| 2021-11-15 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 165,749 |
| 2021-11-12 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 3,352,671 |
| 2021-11-11 | 194.00 | 195.00 | 186.67 | 192.00 | 192.00 | 101,278 |
| 2021-11-10 | 193.50 | 195.00 | 192.00 | 194.00 | 194.00 | 74,628 |
| 2021-11-09 | 195.50 | 198.00 | 192.00 | 193.50 | 193.50 | 131,522 |
| 2021-11-08 | 195.50 | 195.50 | 193.00 | 195.50 | 195.50 | 29,600 |
| 2021-11-05 | 195.50 | 195.74 | 193.10 | 195.50 | 195.50 | 64,730 |
| 2021-11-04 | 195.50 | 196.44 | 193.00 | 193.00 | 193.00 | 51,772 |
| 2021-11-03 | 195.00 | 200.00 | 192.00 | 195.50 | 195.50 | 68,542 |
| 2021-11-02 | 201.00 | 203.44 | 192.00 | 195.00 | 195.00 | 106,895 |
| 2021-11-01 | 198.50 | 202.00 | 196.00 | 201.00 | 201.00 | 136,256 |
| 2021-10-29 | 196.00 | 198.00 | 192.03 | 193.50 | 193.50 | 18,646 |
| 2021-10-28 | 196.50 | 196.50 | 193.00 | 196.50 | 196.50 | 30,022 |
| 2021-10-27 | 194.50 | 197.00 | 191.00 | 196.50 | 196.50 | 56,286 |
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.