Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 78.000 | 82.000 | 76.551 | 79.000 | 79.000 | 157,100 |
| 2026-02-05 | 82.500 | 85.000 | 76.500 | 78.000 | 78.000 | 62,064 |
| 2026-02-04 | 83.500 | 85.000 | 80.066 | 82.500 | 82.500 | 60,908 |
| 2026-02-03 | 87.500 | 90.000 | 82.000 | 82.000 | 82.000 | 231,328 |
| 2026-02-02 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 60,093 |
| 2026-01-30 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 63,241 |
| 2026-01-29 | 84.400 | 91.800 | 84.400 | 87.500 | 87.500 | 324,996 |
| 2026-01-28 | 80.500 | 85.000 | 78.700 | 82.500 | 82.500 | 666,405 |
| 2026-01-27 | 81.000 | 81.890 | 76.000 | 78.000 | 78.000 | 228,771 |
| 2026-01-26 | 81.000 | 83.500 | 77.000 | 81.000 | 81.000 | 26,989 |
| 2026-01-23 | 81.000 | 85.000 | 78.600 | 81.000 | 81.000 | 102,490 |
| 2026-01-22 | 81.000 | 83.440 | 77.010 | 81.000 | 81.000 | 225,757 |
| 2026-01-21 | 82.500 | 85.000 | 80.000 | 82.600 | 82.600 | 126,189 |
| 2026-01-20 | 78.500 | 86.000 | 75.070 | 82.500 | 82.500 | 458,734 |
| 2026-01-19 | 82.000 | 82.289 | 77.855 | 78.500 | 78.500 | 144,513 |
| 2026-01-16 | 85.000 | 85.000 | 80.000 | 82.000 | 82.000 | 220,392 |
| 2026-01-15 | 85.770 | 85.770 | 83.000 | 85.000 | 85.000 | 65,821 |
| 2026-01-14 | 86.500 | 90.000 | 83.000 | 86.500 | 86.500 | 17,547 |
| 2026-01-13 | 86.500 | 86.850 | 83.070 | 86.500 | 86.500 | 89,927 |
| 2026-01-12 | 86.500 | 86.950 | 83.661 | 86.500 | 86.500 | 56,574 |
| 2026-01-09 | 86.500 | 87.345 | 83.000 | 86.500 | 86.500 | 42,710 |
| 2026-01-08 | 87.500 | 90.000 | 82.350 | 86.500 | 86.500 | 135,563 |
| 2026-01-07 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 45,581 |
| 2026-01-06 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 80,615 |
| 2026-01-05 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 18,942 |
| 2026-01-02 | 87.500 | 90.000 | 86.750 | 87.500 | 87.500 | 6,457 |
| 2025-12-31 | 90.000 | 95.000 | 85.000 | 87.500 | 87.500 | 29,634 |
| 2025-12-30 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 6,123 |
| 2025-12-29 | 90.000 | 92.000 | 85.100 | 90.000 | 90.000 | 13,739 |
| 2025-12-24 | 90.000 | 92.400 | 87.850 | 90.000 | 90.000 | 4,723 |
| 2025-12-23 | 92.500 | 92.950 | 90.000 | 90.000 | 90.000 | 12,633 |
| 2025-12-22 | 89.000 | 94.000 | 87.266 | 92.500 | 92.500 | 117,953 |
| 2025-12-19 | 91.000 | 93.000 | 85.000 | 89.000 | 89.000 | 14,221 |
| 2025-12-18 | 91.000 | 95.000 | 87.000 | 91.000 | 91.000 | 68,857 |
| 2025-12-17 | 91.000 | 95.000 | 87.000 | 91.000 | 91.000 | 15,685 |
| 2025-12-16 | 91.000 | 91.870 | 87.080 | 91.000 | 91.000 | 39,416 |
| 2025-12-15 | 91.000 | 92.380 | 88.310 | 91.000 | 91.000 | 9,813 |
| 2025-12-12 | 91.500 | 95.000 | 87.000 | 91.000 | 91.000 | 114,488 |
| 2025-12-11 | 92.500 | 95.000 | 90.000 | 91.500 | 91.500 | 25,939 |
| 2025-12-10 | 89.000 | 92.500 | 87.000 | 90.000 | 90.000 | 200,339 |
| 2025-12-09 | 92.500 | 95.000 | 88.000 | 89.000 | 89.000 | 52,399 |
| 2025-12-08 | 92.500 | 95.000 | 90.125 | 92.500 | 92.500 | 46,972 |
| 2025-12-05 | 94.500 | 96.188 | 90.250 | 92.500 | 92.500 | 72,576 |
| 2025-12-04 | 93.500 | 97.000 | 93.500 | 94.500 | 94.500 | 43,825 |
| 2025-12-03 | 100.85 | 100.85 | 93.125 | 93.500 | 93.500 | 43,515 |
| 2025-12-02 | 101.00 | 101.00 | 97.080 | 101.00 | 101.00 | 32,572 |
| 2025-12-01 | 102.50 | 105.00 | 98.000 | 101.50 | 101.50 | 19,394 |
| 2025-11-28 | 102.50 | 102.50 | 100.11 | 102.50 | 102.50 | 5,063 |
| 2025-11-27 | 102.50 | 105.00 | 100.11 | 102.50 | 102.50 | 24,550 |
| 2025-11-26 | 101.00 | 105.00 | 100.25 | 101.00 | 101.00 | 87,325 |
| 2025-11-25 | 100.00 | 102.95 | 99.215 | 100.00 | 100.00 | 147,059 |
| 2025-11-24 | 101.00 | 105.00 | 97.000 | 100.00 | 100.00 | 22,266 |
| 2025-11-21 | 99.000 | 102.33 | 97.600 | 98.500 | 98.500 | 149,604 |
| 2025-11-20 | 102.50 | 103.00 | 96.000 | 101.50 | 101.50 | 104,249 |
| 2025-11-19 | 93.245 | 104.20 | 93.245 | 97.000 | 97.000 | 723,763 |
| 2025-11-18 | 89.000 | 95.000 | 88.000 | 92.000 | 92.000 | 663,603 |
| 2025-11-17 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 41,721 |
| 2025-11-14 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 61,606 |
| 2025-11-13 | 91.000 | 94.000 | 88.300 | 89.000 | 89.000 | 17,278 |
| 2025-11-12 | 93.500 | 94.523 | 88.300 | 92.000 | 92.000 | 91,361 |
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.