Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 3.800 | 3.865 | 3.730 | 3.850 | 3.850 | 1,402,980 |
| 2023-10-13 | 3.950 | 3.999 | 3.700 | 3.700 | 3.700 | 2,086,346 |
| 2023-10-12 | 3.950 | 4.100 | 3.825 | 4.100 | 4.100 | 1,069,805 |
| 2023-10-11 | 3.950 | 4.050 | 3.888 | 4.000 | 4.000 | 977,418 |
| 2023-10-10 | 3.850 | 4.040 | 3.765 | 4.040 | 4.040 | 373,500 |
| 2023-10-09 | 3.850 | 4.000 | 3.730 | 3.950 | 3.950 | 558,695 |
| 2023-10-06 | 3.850 | 3.950 | 3.720 | 3.750 | 3.750 | 611,964 |
| 2023-10-05 | 3.800 | 3.890 | 3.700 | 3.800 | 3.800 | 939,425 |
| 2023-10-04 | 3.800 | 3.900 | 3.700 | 3.880 | 3.880 | 1,027,028 |
| 2023-10-03 | 3.800 | 3.900 | 3.756 | 3.900 | 3.900 | 2,501,492 |
| 2023-10-02 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 2,331,727 |
| 2023-09-29 | 3.850 | 4.100 | 3.800 | 3.950 | 3.950 | 1,979,841 |
| 2023-09-28 | 3.855 | 4.000 | 3.855 | 4.000 | 4.000 | 123,575 |
| 2023-09-27 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 628,998 |
| 2023-09-26 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 801,937 |
| 2023-09-25 | 3.950 | 4.000 | 3.802 | 3.900 | 3.900 | 1,683,582 |
| 2023-09-22 | 3.950 | 4.000 | 3.850 | 3.950 | 3.950 | 1,533,217 |
| 2023-09-21 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 1,919,966 |
| 2023-09-20 | 3.850 | 4.000 | 3.816 | 4.000 | 4.000 | 1,418,461 |
| 2023-09-19 | 3.920 | 3.920 | 3.700 | 3.840 | 3.840 | 1,753,069 |
| 2023-09-18 | 3.950 | 4.100 | 3.800 | 3.940 | 3.940 | 827,955 |
| 2023-09-15 | 3.950 | 4.080 | 3.800 | 3.950 | 3.950 | 1,190,767 |
| 2023-09-14 | 4.150 | 4.150 | 3.830 | 3.900 | 3.900 | 2,128,068 |
| 2023-09-13 | 4.150 | 4.285 | 4.000 | 4.200 | 4.200 | 2,534,232 |
| 2023-09-12 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 1,305,092 |
| 2023-09-11 | 4.150 | 4.200 | 4.004 | 4.200 | 4.200 | 1,415,916 |
| 2023-09-08 | 4.150 | 4.285 | 4.031 | 4.200 | 4.200 | 498,600 |
| 2023-09-07 | 4.150 | 4.290 | 4.000 | 4.150 | 4.150 | 351,257 |
| 2023-09-06 | 4.150 | 4.282 | 4.000 | 4.200 | 4.200 | 550,520 |
| 2023-09-05 | 4.050 | 4.290 | 4.000 | 4.150 | 4.150 | 797,190 |
| 2023-09-04 | 4.050 | 4.100 | 4.011 | 4.050 | 4.050 | 376,882 |
| 2023-09-01 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 952,030 |
| 2023-08-31 | 4.250 | 4.500 | 4.000 | 4.100 | 4.100 | 1,012,876 |
| 2023-08-30 | 4.500 | 4.692 | 4.210 | 4.250 | 4.250 | 3,910,915 |
| 2023-08-29 | 4.200 | 4.600 | 3.915 | 4.350 | 4.350 | 2,701,776 |
| 2023-08-25 | 4.400 | 4.400 | 4.020 | 4.200 | 4.200 | 1,254,528 |
| 2023-08-24 | 4.350 | 4.450 | 4.300 | 4.450 | 4.450 | 492,576 |
| 2023-08-23 | 4.450 | 4.455 | 4.315 | 4.350 | 4.350 | 816,893 |
| 2023-08-22 | 4.366 | 4.469 | 4.366 | 4.450 | 4.450 | 483,107 |
| 2023-08-21 | 4.400 | 4.450 | 4.312 | 4.350 | 4.350 | 481,297 |
| 2023-08-18 | 4.525 | 4.525 | 4.355 | 4.500 | 4.500 | 1,250,356 |
| 2023-08-17 | 4.650 | 4.670 | 4.541 | 4.600 | 4.600 | 613,472 |
| 2023-08-16 | 4.750 | 4.810 | 4.650 | 4.650 | 4.650 | 624,146 |
| 2023-08-15 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 543,319 |
| 2023-08-14 | 4.800 | 4.840 | 4.670 | 4.750 | 4.750 | 322,731 |
| 2023-08-11 | 4.924 | 4.924 | 4.666 | 4.800 | 4.800 | 1,806,163 |
| 2023-08-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 486,280 |
| 2023-08-09 | 4.900 | 5.000 | 4.800 | 4.820 | 4.820 | 319,219 |
| 2023-08-08 | 4.900 | 5.300 | 4.600 | 4.900 | 4.900 | 2,760,837 |
| 2023-08-07 | 4.850 | 4.900 | 4.725 | 4.800 | 4.800 | 296,965 |
| 2023-08-04 | 4.800 | 5.000 | 4.655 | 4.850 | 4.850 | 1,319,329 |
| 2023-08-03 | 4.900 | 4.930 | 4.733 | 4.800 | 4.800 | 533,115 |
| 2023-08-02 | 5.000 | 5.000 | 4.780 | 4.780 | 4.780 | 1,840,807 |
| 2023-08-01 | 5.160 | 5.160 | 4.900 | 5.000 | 5.000 | 2,939,615 |
| 2023-07-31 | 4.800 | 5.300 | 4.600 | 5.250 | 5.250 | 3,950,648 |
| 2023-07-28 | 4.650 | 5.000 | 4.600 | 4.800 | 4.800 | 2,672,868 |
| 2023-07-27 | 4.200 | 4.900 | 4.000 | 4.600 | 4.600 | 5,187,167 |
| 2023-07-26 | 4.200 | 4.400 | 4.190 | 4.200 | 4.200 | 337,075 |
| 2023-07-25 | 4.100 | 4.300 | 4.000 | 4.150 | 4.150 | 716,303 |
| 2023-07-24 | 4.150 | 4.285 | 4.000 | 4.100 | 4.100 | 564,881 |
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.