Bango plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 99.000 | 100.00 | 96.250 | 98.500 | 98.500 | 171,058 |
| 2024-11-27 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 50,086 |
| 2024-11-26 | 99.000 | 99.400 | 95.000 | 97.600 | 97.600 | 255,565 |
| 2024-11-25 | 101.00 | 104.00 | 98.333 | 99.000 | 99.000 | 327,744 |
| 2024-11-22 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | 4,195,108 |
| 2024-11-21 | 103.22 | 103.22 | 100.00 | 101.50 | 101.50 | 28,868 |
| 2024-11-20 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 20,857 |
| 2024-11-19 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | 15,942 |
| 2024-11-18 | 105.00 | 106.00 | 102.50 | 104.50 | 104.50 | 27,471 |
| 2024-11-15 | 105.00 | 106.20 | 103.86 | 105.00 | 105.00 | 38,000 |
| 2024-11-14 | 105.00 | 107.00 | 103.84 | 105.00 | 105.00 | 31,518 |
| 2024-11-13 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 88,431 |
| 2024-11-12 | 107.50 | 108.00 | 104.50 | 104.50 | 104.50 | 80,904 |
| 2024-11-11 | 106.50 | 109.95 | 105.00 | 107.00 | 107.00 | 50,429 |
| 2024-11-08 | 108.00 | 108.00 | 105.00 | 106.50 | 106.50 | 104,695 |
| 2024-11-07 | 109.50 | 110.75 | 107.00 | 108.50 | 108.50 | 1,075,972 |
| 2024-11-06 | 109.50 | 110.75 | 108.16 | 109.50 | 109.50 | 36,331 |
| 2024-11-05 | 109.50 | 109.50 | 108.15 | 109.50 | 109.50 | 10,777 |
| 2024-11-04 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 34,262 |
| 2024-11-01 | 110.00 | 112.00 | 107.75 | 109.50 | 109.50 | 189,731 |
| 2024-10-31 | 110.00 | 110.96 | 108.00 | 110.00 | 110.00 | 25,598 |
| 2024-10-30 | 107.50 | 112.00 | 107.00 | 111.00 | 111.00 | 405,160 |
| 2024-10-29 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 60,657 |
| 2024-10-28 | 107.00 | 110.00 | 105.00 | 107.50 | 107.50 | 102,813 |
| 2024-10-25 | 105.00 | 110.00 | 104.47 | 107.00 | 107.00 | 84,591 |
| 2024-10-24 | 105.00 | 105.70 | 104.57 | 105.00 | 105.00 | 9,725 |
| 2024-10-23 | 103.50 | 106.89 | 103.21 | 105.00 | 105.00 | 222,483 |
| 2024-10-22 | 102.50 | 105.00 | 100.00 | 104.00 | 104.00 | 87,733 |
| 2024-10-21 | 102.50 | 105.00 | 100.25 | 101.00 | 101.00 | 248,910 |
| 2024-10-18 | 102.50 | 104.95 | 100.00 | 102.50 | 102.50 | 151,701 |
| 2024-10-17 | 102.50 | 105.00 | 100.68 | 102.50 | 102.50 | 84,559 |
| 2024-10-16 | 102.50 | 105.00 | 100.92 | 102.50 | 102.50 | 73,715 |
| 2024-10-15 | 101.00 | 103.00 | 100.30 | 102.50 | 102.50 | 73,477 |
| 2024-10-14 | 103.00 | 104.00 | 98.100 | 102.00 | 102.00 | 146,304 |
| 2024-10-11 | 105.50 | 106.00 | 101.37 | 103.00 | 103.00 | 87,067 |
| 2024-10-10 | 107.50 | 110.00 | 103.26 | 105.50 | 105.50 | 57,010 |
| 2024-10-09 | 107.50 | 110.00 | 104.10 | 107.50 | 107.50 | 63,433 |
| 2024-10-08 | 108.50 | 110.00 | 105.00 | 107.50 | 107.50 | 2,071,106 |
| 2024-10-07 | 108.00 | 109.94 | 106.00 | 109.00 | 109.00 | 89,618 |
| 2024-10-04 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 89,371 |
| 2024-10-03 | 111.50 | 112.00 | 105.00 | 108.00 | 108.00 | 173,107 |
| 2024-10-02 | 115.50 | 115.50 | 110.00 | 111.50 | 111.50 | 62,728 |
| 2024-10-01 | 115.00 | 122.00 | 113.68 | 118.50 | 118.50 | 248,198 |
| 2024-09-30 | 111.50 | 120.00 | 111.36 | 115.00 | 115.00 | 240,627 |
| 2024-09-27 | 106.50 | 109.90 | 105.00 | 108.50 | 108.50 | 117,937 |
| 2024-09-26 | 110.50 | 113.00 | 105.00 | 106.50 | 106.50 | 78,921 |
| 2024-09-25 | 110.50 | 110.60 | 108.00 | 110.50 | 110.50 | 89,284 |
| 2024-09-24 | 112.30 | 112.30 | 109.33 | 110.50 | 110.50 | 53,566 |
| 2024-09-23 | 108.50 | 114.00 | 107.75 | 112.50 | 112.50 | 116,793 |
| 2024-09-20 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 73,063 |
| 2024-09-19 | 110.50 | 114.00 | 108.35 | 108.50 | 108.50 | 75,022 |
| 2024-09-18 | 110.50 | 112.45 | 107.00 | 110.50 | 110.50 | 27,298 |
| 2024-09-17 | 111.00 | 115.00 | 109.22 | 110.50 | 110.50 | 35,748 |
| 2024-09-16 | 109.00 | 113.25 | 107.00 | 111.00 | 111.00 | 115,180 |
| 2024-09-13 | 109.60 | 109.60 | 107.00 | 109.00 | 109.00 | 28,446 |
| 2024-09-12 | 108.55 | 112.00 | 108.55 | 110.00 | 110.00 | 163,406 |
| 2024-09-11 | 111.50 | 113.00 | 107.00 | 108.50 | 108.50 | 88,460 |
| 2024-09-10 | 113.50 | 113.95 | 110.00 | 111.50 | 111.50 | 65,329 |
| 2024-09-09 | 117.50 | 120.00 | 112.10 | 113.00 | 113.00 | 167,070 |
| 2024-09-06 | 117.50 | 118.44 | 115.25 | 117.50 | 117.50 | 103,487 |
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.