Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 4.900 | 4.988 | 4.810 | 4.900 | 4.900 | 513,759 |
| 2023-04-24 | 5.100 | 5.200 | 4.800 | 4.900 | 4.900 | 627,914 |
| 2023-04-21 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 671,317 |
| 2023-04-20 | 5.100 | 5.200 | 5.010 | 5.100 | 5.100 | 291,873 |
| 2023-04-19 | 5.100 | 5.200 | 5.010 | 5.100 | 5.100 | 876,276 |
| 2023-04-18 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 864,341 |
| 2023-04-17 | 4.850 | 5.250 | 4.766 | 5.100 | 5.100 | 3,597,962 |
| 2023-04-14 | 4.750 | 4.991 | 4.666 | 4.850 | 4.850 | 2,381,286 |
| 2023-04-13 | 4.650 | 4.885 | 4.600 | 4.750 | 4.750 | 418,890 |
| 2023-04-12 | 4.700 | 4.800 | 4.500 | 4.650 | 4.650 | 1,821,120 |
| 2023-04-11 | 4.800 | 4.800 | 4.625 | 4.700 | 4.700 | 1,108,628 |
| 2023-04-06 | 4.850 | 4.900 | 4.700 | 4.780 | 4.780 | 875,172 |
| 2023-04-05 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 462,902 |
| 2023-04-04 | 4.850 | 5.100 | 4.754 | 4.900 | 4.900 | 1,505,126 |
| 2023-04-03 | 4.600 | 4.982 | 4.500 | 4.800 | 4.800 | 15,442,490 |
| 2023-03-31 | 4.600 | 4.700 | 4.566 | 4.600 | 4.600 | 1,190,998 |
| 2023-03-30 | 4.650 | 4.700 | 4.505 | 4.600 | 4.600 | 8,373,354 |
| 2023-03-29 | 4.556 | 4.790 | 4.556 | 4.650 | 4.650 | 1,462,420 |
| 2023-03-28 | 4.550 | 4.700 | 4.505 | 4.600 | 4.600 | 5,378,239 |
| 2023-03-27 | 4.550 | 4.580 | 4.325 | 4.490 | 4.490 | 9,392,625 |
| 2023-03-24 | 4.850 | 4.890 | 4.500 | 4.500 | 4.500 | 18,209,821 |
| 2023-03-23 | 4.950 | 5.000 | 4.800 | 4.850 | 4.850 | 504,682 |
| 2023-03-22 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 996,499 |
| 2023-03-21 | 4.900 | 5.100 | 4.838 | 4.950 | 4.950 | 3,323,252 |
| 2023-03-20 | 5.150 | 5.200 | 4.800 | 4.960 | 4.960 | 2,298,287 |
| 2023-03-17 | 5.100 | 5.300 | 5.036 | 5.200 | 5.200 | 1,638,230 |
| 2023-03-16 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 1,126,494 |
| 2023-03-15 | 5.300 | 5.400 | 5.012 | 5.200 | 5.200 | 2,605,654 |
| 2023-03-14 | 5.350 | 5.400 | 5.244 | 5.300 | 5.300 | 705,795 |
| 2023-03-13 | 5.400 | 5.590 | 5.300 | 5.400 | 5.400 | 1,848,571 |
| 2023-03-10 | 5.350 | 5.490 | 5.200 | 5.300 | 5.300 | 3,116,695 |
| 2023-03-09 | 5.650 | 5.700 | 5.425 | 5.450 | 5.450 | 3,403,697 |
| 2023-03-08 | 5.500 | 5.700 | 5.400 | 5.650 | 5.650 | 2,860,085 |
| 2023-03-07 | 5.500 | 5.600 | 5.400 | 5.600 | 5.600 | 1,562,757 |
| 2023-03-06 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 775,398 |
| 2023-03-03 | 5.550 | 5.625 | 5.400 | 5.500 | 5.500 | 1,137,658 |
| 2023-03-02 | 5.400 | 5.600 | 5.300 | 5.550 | 5.550 | 3,619,106 |
| 2023-03-01 | 5.700 | 5.900 | 5.350 | 5.400 | 5.400 | 3,960,003 |
| 2023-02-28 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 504,329 |
| 2023-02-27 | 5.550 | 5.700 | 5.453 | 5.500 | 5.500 | 618,133 |
| 2023-02-24 | 5.600 | 5.800 | 5.400 | 5.550 | 5.550 | 2,582,967 |
| 2023-02-23 | 5.400 | 5.622 | 5.300 | 5.600 | 5.600 | 302,289 |
| 2023-02-22 | 5.650 | 5.670 | 5.315 | 5.400 | 5.400 | 2,592,204 |
| 2023-02-21 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 230,613 |
| 2023-02-20 | 5.750 | 5.800 | 5.515 | 5.650 | 5.650 | 793,342 |
| 2023-02-17 | 5.550 | 6.000 | 5.500 | 5.750 | 5.750 | 2,067,263 |
| 2023-02-16 | 5.450 | 5.600 | 5.360 | 5.550 | 5.550 | 643,508 |
| 2023-02-15 | 5.550 | 5.640 | 5.300 | 5.450 | 5.450 | 656,539 |
| 2023-02-14 | 5.750 | 6.000 | 5.400 | 5.550 | 5.550 | 2,649,073 |
| 2023-02-13 | 5.450 | 5.750 | 4.497 | 5.750 | 5.750 | 2,273,106 |
| 2023-02-10 | 5.450 | 5.500 | 5.325 | 5.450 | 5.450 | 423,702 |
| 2023-02-09 | 5.450 | 5.600 | 5.400 | 5.480 | 5.480 | 744,503 |
| 2023-02-08 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 2,487,785 |
| 2023-02-07 | 5.600 | 5.690 | 5.400 | 5.450 | 5.450 | 2,004,298 |
| 2023-02-06 | 5.650 | 6.036 | 5.410 | 5.600 | 5.600 | 6,218,779 |
| 2023-02-03 | 5.650 | 5.952 | 5.400 | 5.600 | 5.600 | 6,795,986 |
| 2023-02-02 | 5.600 | 5.800 | 5.500 | 5.650 | 5.650 | 579,808 |
| 2023-02-01 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 2,301,607 |
| 2023-01-31 | 5.750 | 5.800 | 5.610 | 5.700 | 5.700 | 1,986,201 |
| 2023-01-30 | 5.700 | 5.879 | 5.502 | 5.680 | 5.680 | 3,187,844 |
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.