Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 94.000 | 95.000 | 88.750 | 91.000 | 91.000 | 178,363 |
| 2025-02-24 | 97.500 | 100.00 | 92.333 | 94.000 | 94.000 | 84,038 |
| 2025-02-21 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 43,429 |
| 2025-02-20 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 32,273 |
| 2025-02-19 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 149,011 |
| 2025-02-18 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 118,153 |
| 2025-02-17 | 99.000 | 99.000 | 96.600 | 99.000 | 99.000 | 138,535 |
| 2025-02-14 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 257,659 |
| 2025-02-13 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 48,178 |
| 2025-02-12 | 99.000 | 99.000 | 98.036 | 99.000 | 99.000 | 26,004 |
| 2025-02-11 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 158,684 |
| 2025-02-10 | 99.000 | 99.000 | 98.020 | 99.000 | 99.000 | 11,092 |
| 2025-02-07 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 220,329 |
| 2025-02-06 | 99.000 | 99.280 | 98.000 | 99.000 | 99.000 | 32,423 |
| 2025-02-05 | 99.000 | 101.00 | 98.040 | 99.000 | 99.000 | 148,932 |
| 2025-02-04 | 99.000 | 100.00 | 98.100 | 99.000 | 99.000 | 53,825 |
| 2025-02-03 | 102.50 | 105.00 | 98.000 | 99.000 | 99.000 | 209,074 |
| 2025-01-31 | 99.000 | 103.05 | 98.000 | 102.50 | 102.50 | 99,458 |
| 2025-01-30 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 93,328 |
| 2025-01-29 | 98.500 | 99.600 | 98.000 | 99.000 | 99.000 | 244,014 |
| 2025-01-28 | 98.500 | 100.00 | 96.000 | 98.500 | 98.500 | 223,220 |
| 2025-01-27 | 99.000 | 100.00 | 98.000 | 98.500 | 98.500 | 180,508 |
| 2025-01-24 | 99.000 | 100.48 | 98.000 | 99.000 | 99.000 | 149,455 |
| 2025-01-23 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 115,803 |
| 2025-01-22 | 102.50 | 105.00 | 98.000 | 98.500 | 98.500 | 435,698 |
| 2025-01-21 | 109.00 | 109.25 | 96.376 | 101.00 | 101.00 | 558,672 |
| 2025-01-20 | 114.00 | 120.00 | 108.00 | 109.00 | 109.00 | 560,162 |
| 2025-01-17 | 104.00 | 109.65 | 102.41 | 107.50 | 107.50 | 88,628 |
| 2025-01-16 | 103.00 | 108.00 | 100.00 | 104.00 | 104.00 | 32,725 |
| 2025-01-15 | 103.00 | 103.95 | 100.77 | 103.00 | 103.00 | 22,622 |
| 2025-01-14 | 103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 20,948 |
| 2025-01-13 | 104.00 | 108.00 | 100.50 | 103.00 | 103.00 | 97,432 |
| 2025-01-10 | 104.00 | 108.00 | 100.00 | 104.00 | 104.00 | 85,008 |
| 2025-01-09 | 102.50 | 106.95 | 100.00 | 104.00 | 104.00 | 116,636 |
| 2025-01-08 | 96.650 | 104.00 | 96.650 | 104.00 | 104.00 | 238,696 |
| 2025-01-07 | 94.000 | 97.500 | 93.000 | 96.000 | 96.000 | 1,621,512 |
| 2025-01-06 | 94.000 | 95.000 | 93.550 | 94.000 | 94.000 | 161,626 |
| 2025-01-03 | 94.000 | 95.000 | 92.800 | 94.000 | 94.000 | 53,106 |
| 2025-01-02 | 94.000 | 94.980 | 93.740 | 94.000 | 94.000 | 23,206 |
| 2024-12-31 | 93.500 | 95.000 | 93.000 | 94.000 | 94.000 | 21,639 |
| 2024-12-30 | 93.500 | 95.000 | 92.510 | 93.500 | 93.500 | 76,982 |
| 2024-12-27 | 93.500 | 94.800 | 92.000 | 92.000 | 92.000 | 17,483 |
| 2024-12-24 | 93.500 | 95.000 | 93.140 | 93.500 | 93.500 | 70,627 |
| 2024-12-23 | 93.500 | 95.000 | 92.000 | 93.500 | 93.500 | 77,652 |
| 2024-12-20 | 94.000 | 95.000 | 93.000 | 93.500 | 93.500 | 84,625 |
| 2024-12-19 | 94.500 | 96.000 | 92.000 | 94.000 | 94.000 | 35,967 |
| 2024-12-18 | 94.500 | 96.000 | 90.200 | 92.000 | 92.000 | 94,006 |
| 2024-12-17 | 96.500 | 98.000 | 92.000 | 92.500 | 92.500 | 125,196 |
| 2024-12-16 | 96.500 | 98.000 | 95.000 | 96.500 | 96.500 | 194,798 |
| 2024-12-13 | 96.500 | 96.890 | 93.200 | 96.500 | 96.500 | 78,466 |
| 2024-12-12 | 98.000 | 98.000 | 95.000 | 96.500 | 96.500 | 138,793 |
| 2024-12-11 | 98.000 | 98.600 | 96.000 | 98.000 | 98.000 | 84,255 |
| 2024-12-10 | 98.500 | 100.00 | 95.000 | 98.000 | 98.000 | 58,438 |
| 2024-12-09 | 98.500 | 99.675 | 97.000 | 98.500 | 98.500 | 82,081 |
| 2024-12-06 | 97.000 | 100.00 | 96.111 | 97.000 | 97.000 | 116,145 |
| 2024-12-05 | 99.000 | 100.00 | 96.000 | 97.000 | 97.000 | 186,025 |
| 2024-12-04 | 99.000 | 99.330 | 97.355 | 99.000 | 99.000 | 53,285 |
| 2024-12-03 | 99.500 | 100.68 | 98.200 | 99.500 | 99.500 | 70,887 |
| 2024-12-02 | 99.500 | 100.38 | 98.000 | 99.500 | 99.500 | 26,303 |
| 2024-11-29 | 98.500 | 100.97 | 98.000 | 99.500 | 99.500 | 89,184 |
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.