Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 96.000 | 100.00 | 92.030 | 94.000 | 94.000 | 52,923 |
| 2025-11-10 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 14,895 |
| 2025-11-07 | 96.000 | 98.250 | 93.200 | 96.000 | 96.000 | 52,918 |
| 2025-11-06 | 96.000 | 98.000 | 92.000 | 96.000 | 96.000 | 11,367 |
| 2025-11-05 | 97.500 | 100.00 | 95.000 | 96.000 | 96.000 | 49,591 |
| 2025-11-04 | 99.000 | 102.00 | 95.000 | 100.00 | 100.00 | 254,456 |
| 2025-11-03 | 98.500 | 102.00 | 95.000 | 98.500 | 98.500 | 38,185 |
| 2025-10-31 | 98.500 | 99.280 | 95.000 | 98.500 | 98.500 | 16,619 |
| 2025-10-30 | 98.500 | 99.280 | 97.000 | 98.500 | 98.500 | 29,698 |
| 2025-10-29 | 97.500 | 99.345 | 97.500 | 99.000 | 99.000 | 100,601 |
| 2025-10-28 | 97.500 | 99.345 | 95.409 | 97.500 | 97.500 | 8,271 |
| 2025-10-27 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 33,013 |
| 2025-10-24 | 97.500 | 99.950 | 96.000 | 96.000 | 96.000 | 42,420 |
| 2025-10-23 | 97.500 | 99.500 | 96.000 | 97.500 | 97.500 | 13,579 |
| 2025-10-22 | 97.500 | 99.950 | 96.550 | 97.500 | 97.500 | 153,484 |
| 2025-10-21 | 97.500 | 99.950 | 96.000 | 97.500 | 97.500 | 30,307 |
| 2025-10-20 | 97.500 | 100.00 | 97.127 | 97.500 | 97.500 | 30,399 |
| 2025-10-17 | 98.500 | 100.00 | 95.000 | 97.500 | 97.500 | 78,576 |
| 2025-10-16 | 98.500 | 98.750 | 98.000 | 98.000 | 98.000 | 74,717 |
| 2025-10-15 | 98.500 | 98.900 | 97.000 | 98.500 | 98.500 | 71,165 |
| 2025-10-14 | 96.000 | 100.00 | 95.000 | 98.500 | 98.500 | 95,309 |
| 2025-10-13 | 94.000 | 98.000 | 92.310 | 96.000 | 96.000 | 21,659 |
| 2025-10-10 | 92.500 | 95.000 | 90.000 | 94.000 | 94.000 | 22,854 |
| 2025-10-09 | 92.500 | 94.450 | 91.333 | 92.500 | 92.500 | 18,457 |
| 2025-10-08 | 94.000 | 95.345 | 90.000 | 92.500 | 92.500 | 46,249 |
| 2025-10-07 | 94.500 | 100.00 | 94.000 | 96.000 | 96.000 | 51,876 |
| 2025-10-06 | 98.000 | 102.00 | 94.000 | 94.500 | 94.500 | 91,478 |
| 2025-10-03 | 93.500 | 100.00 | 92.850 | 98.000 | 98.000 | 160,838 |
| 2025-10-02 | 96.000 | 97.675 | 92.750 | 93.500 | 93.500 | 98,626 |
| 2025-10-01 | 96.000 | 100.00 | 92.550 | 96.000 | 96.000 | 63,295 |
| 2025-09-30 | 102.50 | 105.00 | 93.000 | 99.400 | 99.400 | 135,200 |
| 2025-09-29 | 110.00 | 113.45 | 97.625 | 102.50 | 102.50 | 363,541 |
| 2025-09-26 | 110.00 | 115.00 | 106.38 | 110.00 | 110.00 | 58,138 |
| 2025-09-25 | 120.00 | 120.00 | 106.25 | 115.00 | 115.00 | 88,007 |
| 2025-09-24 | 120.00 | 121.45 | 115.50 | 120.00 | 120.00 | 86,805 |
| 2025-09-23 | 122.50 | 125.00 | 115.50 | 120.00 | 120.00 | 93,887 |
| 2025-09-22 | 127.00 | 129.00 | 120.00 | 124.00 | 124.00 | 65,260 |
| 2025-09-19 | 122.50 | 129.00 | 121.55 | 127.00 | 127.00 | 211,428 |
| 2025-09-18 | 128.00 | 129.00 | 118.00 | 122.50 | 122.50 | 270,665 |
| 2025-09-17 | 116.00 | 128.75 | 114.26 | 128.00 | 128.00 | 827,574 |
| 2025-09-16 | 101.50 | 118.75 | 98.000 | 116.00 | 116.00 | 372,695 |
| 2025-09-15 | 116.00 | 118.45 | 100.00 | 102.50 | 102.50 | 227,932 |
| 2025-09-12 | 97.500 | 121.75 | 95.000 | 117.50 | 117.50 | 252,424 |
| 2025-09-11 | 95.000 | 105.00 | 95.000 | 97.500 | 97.500 | 197,819 |
| 2025-09-10 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 14,393 |
| 2025-09-09 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 59,822 |
| 2025-09-08 | 92.500 | 94.800 | 92.500 | 92.500 | 92.500 | 53,293 |
| 2025-09-05 | 92.500 | 94.900 | 92.500 | 92.500 | 92.500 | 30,359 |
| 2025-09-04 | 92.500 | 95.000 | 88.200 | 92.500 | 92.500 | 215,776 |
| 2025-09-03 | 91.500 | 95.000 | 90.200 | 92.500 | 92.500 | 61,929 |
| 2025-09-02 | 89.500 | 93.000 | 88.000 | 92.400 | 92.400 | 79,754 |
| 2025-09-01 | 88.500 | 92.860 | 88.050 | 89.500 | 89.500 | 40,051 |
| 2025-08-29 | 87.500 | 91.300 | 87.500 | 88.500 | 88.500 | 42,754 |
| 2025-08-28 | 87.500 | 89.500 | 87.500 | 87.500 | 87.500 | 28,496 |
| 2025-08-27 | 87.500 | 89.400 | 86.600 | 87.500 | 87.500 | 16,045 |
| 2025-08-26 | 87.500 | 89.500 | 85.750 | 87.500 | 87.500 | 39,815 |
| 2025-08-22 | 87.500 | 88.189 | 86.355 | 87.500 | 87.500 | 14,970 |
| 2025-08-21 | 87.500 | 90.000 | 85.750 | 90.000 | 90.000 | 62,721 |
| 2025-08-20 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 3,420 |
| 2025-08-19 | 88.700 | 88.700 | 85.125 | 87.500 | 87.500 | 22,607 |
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.