Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 86.000 | 86.800 | 85.200 | 86.000 | 86.000 | 113,119 |
| 2025-05-22 | 88.000 | 91.800 | 85.000 | 86.000 | 86.000 | 25,157 |
| 2025-05-21 | 88.500 | 88.730 | 86.000 | 88.000 | 88.000 | 49,786 |
| 2025-05-20 | 90.000 | 93.000 | 86.000 | 88.500 | 88.500 | 236,509 |
| 2025-05-19 | 89.500 | 93.000 | 87.000 | 90.000 | 90.000 | 154,377 |
| 2025-05-16 | 89.000 | 92.000 | 88.530 | 89.500 | 89.500 | 21,852 |
| 2025-05-15 | 89.000 | 89.100 | 87.125 | 89.000 | 89.000 | 24,811 |
| 2025-05-14 | 89.500 | 91.000 | 88.000 | 89.000 | 89.000 | 21,267 |
| 2025-05-13 | 89.500 | 91.000 | 88.200 | 89.500 | 89.500 | 29,633 |
| 2025-05-12 | 93.500 | 94.288 | 88.000 | 89.500 | 89.500 | 117,129 |
| 2025-05-09 | 95.000 | 97.440 | 92.266 | 93.500 | 93.500 | 34,319 |
| 2025-05-08 | 97.500 | 100.00 | 92.600 | 95.000 | 95.000 | 47,012 |
| 2025-05-07 | 100.00 | 100.00 | 95.000 | 97.500 | 97.500 | 23,312 |
| 2025-05-06 | 97.500 | 104.00 | 95.000 | 100.50 | 100.50 | 124,813 |
| 2025-05-02 | 96.000 | 102.65 | 93.030 | 97.500 | 97.500 | 157,863 |
| 2025-05-01 | 81.000 | 97.000 | 78.000 | 96.000 | 96.000 | 440,286 |
| 2025-04-30 | 81.000 | 81.792 | 80.600 | 81.000 | 81.000 | 23,849 |
| 2025-04-29 | 81.000 | 81.920 | 80.516 | 81.000 | 81.000 | 5,123 |
| 2025-04-28 | 81.000 | 82.575 | 80.000 | 81.000 | 81.000 | 36,588 |
| 2025-04-25 | 80.000 | 83.700 | 78.000 | 81.000 | 81.000 | 13,237 |
| 2025-04-24 | 80.000 | 84.000 | 78.940 | 80.000 | 80.000 | 6,509 |
| 2025-04-23 | 80.000 | 83.760 | 76.000 | 80.000 | 80.000 | 19,605 |
| 2025-04-22 | 80.000 | 84.000 | 76.266 | 80.000 | 80.000 | 28,970 |
| 2025-04-17 | 80.000 | 81.100 | 77.650 | 80.000 | 80.000 | 39,913 |
| 2025-04-16 | 80.000 | 84.000 | 77.550 | 80.000 | 80.000 | 32,526 |
| 2025-04-15 | 78.000 | 84.000 | 77.000 | 80.000 | 80.000 | 214,440 |
| 2025-04-14 | 75.000 | 80.000 | 72.000 | 78.000 | 78.000 | 90,367 |
| 2025-04-11 | 73.500 | 76.740 | 72.000 | 75.000 | 75.000 | 36,361 |
| 2025-04-10 | 72.500 | 76.600 | 72.200 | 76.600 | 76.600 | 77,513 |
| 2025-04-09 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 29,048 |
| 2025-04-08 | 66.500 | 76.950 | 66.300 | 74.500 | 74.500 | 267,226 |
| 2025-04-07 | 64.000 | 66.450 | 61.500 | 66.000 | 66.000 | 125,261 |
| 2025-04-04 | 73.000 | 74.000 | 64.000 | 64.000 | 64.000 | 377,917 |
| 2025-04-03 | 75.970 | 75.970 | 73.000 | 73.500 | 73.500 | 146,619 |
| 2025-04-02 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 277,747 |
| 2025-04-01 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 28,588 |
| 2025-03-31 | 79.000 | 80.000 | 75.000 | 77.500 | 77.500 | 143,102 |
| 2025-03-28 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 65,941 |
| 2025-03-27 | 80.000 | 80.000 | 78.600 | 80.000 | 80.000 | 34,072 |
| 2025-03-26 | 80.000 | 80.670 | 78.266 | 80.000 | 80.000 | 86,766 |
| 2025-03-25 | 80.670 | 80.670 | 79.127 | 80.000 | 80.000 | 44,629 |
| 2025-03-24 | 81.500 | 81.770 | 80.000 | 81.000 | 81.000 | 26,401 |
| 2025-03-21 | 81.500 | 83.000 | 80.150 | 81.500 | 81.500 | 26,041 |
| 2025-03-20 | 81.500 | 82.970 | 81.150 | 81.500 | 81.500 | 17,814 |
| 2025-03-19 | 81.500 | 81.500 | 81.110 | 81.500 | 81.500 | 4,316 |
| 2025-03-18 | 81.000 | 83.000 | 80.000 | 81.500 | 81.500 | 60,733 |
| 2025-03-17 | 80.500 | 82.000 | 80.000 | 81.000 | 81.000 | 65,762 |
| 2025-03-14 | 80.975 | 80.975 | 79.266 | 80.500 | 80.500 | 59,199 |
| 2025-03-13 | 78.500 | 82.000 | 78.310 | 81.000 | 81.000 | 99,831 |
| 2025-03-12 | 80.000 | 80.000 | 78.250 | 78.500 | 78.500 | 56,327 |
| 2025-03-11 | 83.500 | 83.860 | 77.000 | 78.000 | 78.000 | 92,375 |
| 2025-03-10 | 83.500 | 84.400 | 82.000 | 83.500 | 83.500 | 64,238 |
| 2025-03-07 | 83.500 | 84.970 | 82.000 | 83.500 | 83.500 | 23,926 |
| 2025-03-06 | 83.500 | 85.000 | 82.000 | 83.500 | 83.500 | 42,061 |
| 2025-03-05 | 84.500 | 86.000 | 82.000 | 83.500 | 83.500 | 102,700 |
| 2025-03-04 | 86.000 | 87.000 | 83.193 | 84.500 | 84.500 | 233,381 |
| 2025-03-03 | 88.500 | 90.000 | 85.310 | 86.000 | 86.000 | 70,190 |
| 2025-02-28 | 88.500 | 89.345 | 87.060 | 88.500 | 88.500 | 42,721 |
| 2025-02-27 | 88.500 | 89.940 | 87.000 | 88.500 | 88.500 | 112,591 |
| 2025-02-26 | 91.000 | 92.000 | 86.000 | 88.500 | 88.500 | 205,911 |
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.