Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1.050 | 1.100 | 0.900 | 1.000 | 1.000 | 8,997,709 |
| 2024-04-05 | 1.300 | 1.400 | 0.930 | 1.050 | 1.050 | 4,783,198 |
| 2024-04-04 | 1.300 | 1.300 | 1.208 | 1.300 | 1.300 | 682,847 |
| 2024-04-03 | 1.366 | 1.366 | 1.214 | 1.300 | 1.300 | 1,192,991 |
| 2024-04-02 | 1.500 | 1.600 | 1.300 | 1.300 | 1.300 | 776,171 |
| 2024-03-28 | 1.650 | 1.675 | 1.410 | 1.410 | 1.410 | 524,980 |
| 2024-03-27 | 1.900 | 1.900 | 1.700 | 1.700 | 1.700 | 753,105 |
| 2024-03-26 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 83,837 |
| 2024-03-25 | 2.050 | 2.100 | 1.820 | 1.900 | 1.900 | 760,927 |
| 2024-03-22 | 2.050 | 2.200 | 1.985 | 2.050 | 2.050 | 359,355 |
| 2024-03-21 | 2.050 | 2.200 | 1.933 | 2.190 | 2.190 | 332,238 |
| 2024-03-20 | 1.850 | 2.080 | 1.781 | 2.050 | 2.050 | 482,972 |
| 2024-03-19 | 1.800 | 1.900 | 1.733 | 1.900 | 1.900 | 690,809 |
| 2024-03-18 | 1.733 | 1.900 | 1.733 | 1.800 | 1.800 | 243,279 |
| 2024-03-15 | 1.700 | 1.800 | 1.670 | 1.750 | 1.750 | 842,269 |
| 2024-03-14 | 1.656 | 1.800 | 1.656 | 1.800 | 1.800 | 480,586 |
| 2024-03-13 | 1.650 | 1.800 | 1.500 | 1.780 | 1.780 | 138,161 |
| 2024-03-12 | 1.600 | 1.700 | 1.588 | 1.650 | 1.650 | 431,228 |
| 2024-03-11 | 1.600 | 1.715 | 1.560 | 1.600 | 1.600 | 826,545 |
| 2024-03-08 | 1.600 | 1.700 | 1.525 | 1.600 | 1.600 | 583,444 |
| 2024-03-07 | 1.650 | 1.800 | 1.600 | 1.600 | 1.600 | 922,954 |
| 2024-03-06 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 1,262,420 |
| 2024-03-05 | 1.600 | 1.780 | 1.500 | 1.750 | 1.750 | 1,524,457 |
| 2024-03-04 | 1.800 | 1.800 | 1.525 | 1.600 | 1.600 | 1,376,700 |
| 2024-03-01 | 2.040 | 2.040 | 1.550 | 1.800 | 1.800 | 6,049,783 |
| 2024-02-29 | 2.300 | 2.300 | 2.000 | 2.050 | 2.050 | 2,205,762 |
| 2024-02-28 | 2.250 | 2.400 | 2.200 | 2.350 | 2.350 | 971,118 |
| 2024-02-27 | 2.475 | 2.475 | 2.030 | 2.200 | 2.200 | 4,499,375 |
| 2024-02-26 | 2.500 | 2.700 | 2.451 | 2.500 | 2.500 | 718,112 |
| 2024-02-23 | 2.400 | 2.600 | 2.388 | 2.590 | 2.590 | 379,156 |
| 2024-02-22 | 2.400 | 2.460 | 2.375 | 2.460 | 2.460 | 78,486 |
| 2024-02-21 | 2.400 | 2.500 | 2.366 | 2.400 | 2.400 | 931,963 |
| 2024-02-20 | 2.550 | 2.550 | 2.350 | 2.450 | 2.450 | 2,007,931 |
| 2024-02-19 | 2.515 | 2.515 | 2.400 | 2.400 | 2.400 | 301,913 |
| 2024-02-16 | 2.502 | 2.590 | 2.502 | 2.550 | 2.550 | 140,822 |
| 2024-02-15 | 2.456 | 2.590 | 2.456 | 2.590 | 2.590 | 653,211 |
| 2024-02-14 | 2.450 | 2.560 | 2.425 | 2.500 | 2.500 | 733,709 |
| 2024-02-13 | 2.400 | 2.500 | 2.375 | 2.500 | 2.500 | 2,098,231 |
| 2024-02-12 | 2.300 | 2.500 | 2.200 | 2.500 | 2.500 | 2,681,772 |
| 2024-02-09 | 2.401 | 2.401 | 2.225 | 2.400 | 2.400 | 1,350,436 |
| 2024-02-08 | 2.450 | 2.450 | 2.415 | 2.450 | 2.450 | 409,072 |
| 2024-02-07 | 2.450 | 2.470 | 2.430 | 2.450 | 2.450 | 714,194 |
| 2024-02-06 | 2.500 | 2.600 | 2.400 | 2.450 | 2.450 | 113,497 |
| 2024-02-05 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,028,449 |
| 2024-02-02 | 2.550 | 2.650 | 2.430 | 2.500 | 2.500 | 1,831,432 |
| 2024-02-01 | 2.550 | 2.600 | 2.500 | 2.590 | 2.590 | 3,119,248 |
| 2024-01-31 | 2.500 | 2.700 | 2.400 | 2.590 | 2.590 | 2,178,045 |
| 2024-01-30 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,890,427 |
| 2024-01-29 | 2.500 | 2.570 | 2.410 | 2.500 | 2.500 | 1,022,883 |
| 2024-01-26 | 2.550 | 2.600 | 2.410 | 2.510 | 2.510 | 2,381,754 |
| 2024-01-25 | 2.500 | 2.900 | 2.500 | 2.550 | 2.550 | 5,148,049 |
| 2024-01-24 | 2.500 | 2.590 | 2.430 | 2.590 | 2.590 | 885,728 |
| 2024-01-23 | 2.550 | 2.590 | 2.400 | 2.590 | 2.590 | 1,009,270 |
| 2024-01-22 | 2.450 | 2.590 | 2.415 | 2.590 | 2.590 | 1,331,582 |
| 2024-01-19 | 2.400 | 2.600 | 2.310 | 2.550 | 2.550 | 1,416,679 |
| 2024-01-18 | 2.450 | 2.500 | 2.340 | 2.500 | 2.500 | 780,240 |
| 2024-01-17 | 2.520 | 2.520 | 2.337 | 2.440 | 2.440 | 862,485 |
| 2024-01-16 | 2.400 | 2.700 | 2.400 | 2.590 | 2.590 | 2,844,489 |
| 2024-01-15 | 2.400 | 2.435 | 2.300 | 2.400 | 2.400 | 422,237 |
| 2024-01-12 | 2.400 | 2.500 | 2.313 | 2.450 | 2.450 | 1,031,652 |
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.