Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 87.500 | 91.000 | 85.000 | 89.000 | 89.000 | 76,248 |
| 2025-08-15 | 87.500 | 89.700 | 87.285 | 87.500 | 87.500 | 10,613 |
| 2025-08-14 | 87.500 | 88.126 | 86.750 | 87.500 | 87.500 | 6,241 |
| 2025-08-13 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 70,908 |
| 2025-08-12 | 87.160 | 90.000 | 87.160 | 87.500 | 87.500 | 52,713 |
| 2025-08-11 | 85.000 | 88.750 | 81.000 | 88.000 | 88.000 | 83,956 |
| 2025-08-08 | 85.000 | 88.000 | 82.000 | 85.000 | 85.000 | 15,855 |
| 2025-08-07 | 85.000 | 88.000 | 82.000 | 84.600 | 84.600 | 31,947 |
| 2025-08-06 | 84.950 | 84.950 | 82.000 | 82.400 | 82.400 | 30,954 |
| 2025-08-05 | 86.000 | 88.000 | 82.000 | 85.000 | 85.000 | 93,660 |
| 2025-08-04 | 86.500 | 88.000 | 84.248 | 86.000 | 86.000 | 48,172 |
| 2025-08-01 | 90.500 | 90.770 | 86.000 | 89.000 | 89.000 | 35,483 |
| 2025-07-31 | 90.500 | 91.750 | 88.250 | 90.500 | 90.500 | 12,922 |
| 2025-07-30 | 92.000 | 94.000 | 88.651 | 90.500 | 90.500 | 44,943 |
| 2025-07-29 | 92.000 | 94.000 | 90.800 | 92.000 | 92.000 | 129,124 |
| 2025-07-28 | 88.750 | 93.900 | 88.750 | 92.000 | 92.000 | 171,118 |
| 2025-07-25 | 86.000 | 90.000 | 85.000 | 90.000 | 90.000 | 216,292 |
| 2025-07-24 | 83.500 | 88.650 | 82.000 | 86.000 | 86.000 | 273,808 |
| 2025-07-23 | 83.500 | 83.750 | 82.000 | 83.500 | 83.500 | 104,421 |
| 2025-07-22 | 85.000 | 85.000 | 83.262 | 84.000 | 84.000 | 14,494 |
| 2025-07-21 | 85.450 | 85.450 | 83.000 | 85.000 | 85.000 | 22,805 |
| 2025-07-18 | 84.500 | 89.000 | 83.500 | 85.500 | 85.500 | 36,979 |
| 2025-07-17 | 88.500 | 90.000 | 83.310 | 84.500 | 84.500 | 113,322 |
| 2025-07-16 | 88.500 | 90.000 | 85.200 | 88.500 | 88.500 | 56,630 |
| 2025-07-15 | 88.750 | 88.750 | 87.000 | 88.500 | 88.500 | 53,970 |
| 2025-07-14 | 90.500 | 91.345 | 88.000 | 90.500 | 90.500 | 6,693 |
| 2025-07-11 | 91.000 | 93.000 | 88.000 | 90.500 | 90.500 | 50,254 |
| 2025-07-10 | 92.500 | 95.000 | 89.000 | 90.000 | 90.000 | 37,982 |
| 2025-07-09 | 92.500 | 92.500 | 90.050 | 92.500 | 92.500 | 11,383 |
| 2025-07-08 | 92.000 | 92.000 | 90.000 | 90.600 | 90.600 | 8,239 |
| 2025-07-07 | 92.500 | 92.500 | 90.700 | 92.500 | 92.500 | 14,205 |
| 2025-07-04 | 92.500 | 92.700 | 90.700 | 92.500 | 92.500 | 38,406 |
| 2025-07-03 | 92.500 | 93.880 | 90.670 | 92.500 | 92.500 | 26,362 |
| 2025-07-02 | 92.500 | 93.288 | 90.000 | 92.500 | 92.500 | 31,532 |
| 2025-07-01 | 92.500 | 93.500 | 90.000 | 90.000 | 90.000 | 27,310 |
| 2025-06-30 | 92.500 | 94.800 | 91.110 | 92.500 | 92.500 | 28,662 |
| 2025-06-27 | 91.500 | 95.000 | 90.000 | 92.500 | 92.500 | 48,679 |
| 2025-06-26 | 91.500 | 92.150 | 89.800 | 92.000 | 92.000 | 53,730 |
| 2025-06-25 | 91.500 | 92.180 | 89.700 | 91.500 | 91.500 | 22,416 |
| 2025-06-24 | 92.500 | 94.000 | 89.700 | 91.500 | 91.500 | 68,520 |
| 2025-06-23 | 92.500 | 95.000 | 90.050 | 95.000 | 95.000 | 79,326 |
| 2025-06-20 | 92.500 | 95.000 | 90.000 | 92.500 | 92.500 | 17,943 |
| 2025-06-19 | 92.500 | 94.000 | 90.000 | 92.500 | 92.500 | 85,877 |
| 2025-06-18 | 91.000 | 94.993 | 89.000 | 92.500 | 92.500 | 88,836 |
| 2025-06-17 | 92.500 | 95.000 | 89.040 | 90.000 | 90.000 | 23,966 |
| 2025-06-16 | 93.500 | 93.845 | 90.100 | 92.500 | 92.500 | 55,504 |
| 2025-06-13 | 93.500 | 94.940 | 92.000 | 93.500 | 93.500 | 43,181 |
| 2025-06-12 | 89.200 | 97.400 | 89.200 | 93.500 | 93.500 | 313,099 |
| 2025-06-11 | 87.000 | 89.000 | 86.700 | 87.500 | 87.500 | 146,414 |
| 2025-06-10 | 83.500 | 88.000 | 83.000 | 88.000 | 88.000 | 191,455 |
| 2025-06-09 | 87.000 | 87.649 | 82.000 | 83.500 | 83.500 | 329,120 |
| 2025-06-06 | 92.500 | 95.000 | 83.080 | 88.000 | 88.000 | 438,919 |
| 2025-06-05 | 92.500 | 99.650 | 90.330 | 93.500 | 93.500 | 170,736 |
| 2025-06-04 | 91.500 | 94.750 | 90.000 | 92.500 | 92.500 | 83,649 |
| 2025-06-03 | 91.500 | 95.000 | 88.500 | 91.500 | 91.500 | 139,922 |
| 2025-06-02 | 92.500 | 93.188 | 88.000 | 90.000 | 90.000 | 113,815 |
| 2025-05-30 | 91.000 | 96.450 | 90.000 | 92.500 | 92.500 | 112,554 |
| 2025-05-29 | 86.000 | 93.000 | 85.000 | 91.000 | 91.000 | 201,882 |
| 2025-05-28 | 86.000 | 86.890 | 85.800 | 86.000 | 86.000 | 308,926 |
| 2025-05-27 | 86.000 | 87.000 | 85.000 | 86.000 | 86.000 | 442,410 |
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.