Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5.750 | 5.838 | 5.600 | 5.700 | 5.700 | 838,848 |
| 2023-01-26 | 5.500 | 5.894 | 5.425 | 5.750 | 5.750 | 2,707,813 |
| 2023-01-25 | 5.500 | 5.695 | 5.300 | 5.500 | 5.500 | 487,854 |
| 2023-01-24 | 5.650 | 5.775 | 5.400 | 5.760 | 5.760 | 434,941 |
| 2023-01-23 | 5.550 | 5.800 | 5.436 | 5.650 | 5.650 | 2,078,667 |
| 2023-01-20 | 5.400 | 5.600 | 5.220 | 5.550 | 5.550 | 3,728,843 |
| 2023-01-19 | 5.600 | 5.700 | 5.300 | 5.340 | 5.340 | 1,756,394 |
| 2023-01-18 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 1,737,111 |
| 2023-01-17 | 5.518 | 5.800 | 5.518 | 5.600 | 5.600 | 3,634,253 |
| 2023-01-16 | 5.350 | 5.790 | 5.165 | 5.450 | 5.450 | 6,038,641 |
| 2023-01-13 | 5.200 | 5.400 | 5.120 | 5.400 | 5.400 | 2,910,188 |
| 2023-01-12 | 5.300 | 5.300 | 5.125 | 5.200 | 5.200 | 2,661,416 |
| 2023-01-11 | 5.450 | 5.500 | 5.250 | 5.300 | 5.300 | 2,594,757 |
| 2023-01-10 | 5.550 | 5.700 | 5.403 | 5.450 | 5.450 | 1,583,028 |
| 2023-01-09 | 5.650 | 5.700 | 5.400 | 5.700 | 5.700 | 809,798 |
| 2023-01-06 | 5.650 | 5.900 | 5.500 | 5.650 | 5.650 | 888,915 |
| 2023-01-05 | 5.400 | 5.700 | 5.200 | 5.650 | 5.650 | 3,317,516 |
| 2023-01-04 | 5.250 | 5.500 | 5.100 | 5.400 | 5.400 | 2,005,787 |
| 2023-01-03 | 5.200 | 5.440 | 5.037 | 5.400 | 5.400 | 1,360,341 |
| 2022-12-30 | 5.300 | 5.400 | 5.125 | 5.200 | 5.200 | 549,884 |
| 2022-12-29 | 5.300 | 5.400 | 5.228 | 5.300 | 5.300 | 306,366 |
| 2022-12-28 | 5.055 | 5.400 | 5.055 | 5.300 | 5.300 | 3,116,494 |
| 2022-12-23 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 467,357 |
| 2022-12-22 | 5.200 | 5.270 | 5.100 | 5.220 | 5.220 | 1,114,324 |
| 2022-12-21 | 5.200 | 5.240 | 5.120 | 5.200 | 5.200 | 956,893 |
| 2022-12-20 | 5.300 | 5.400 | 5.100 | 5.200 | 5.200 | 607,093 |
| 2022-12-19 | 5.050 | 5.250 | 5.005 | 5.160 | 5.160 | 1,018,770 |
| 2022-12-16 | 5.200 | 5.290 | 5.000 | 5.050 | 5.050 | 1,182,392 |
| 2022-12-15 | 5.050 | 5.240 | 5.050 | 5.200 | 5.200 | 1,504,846 |
| 2022-12-14 | 5.320 | 5.320 | 5.015 | 5.050 | 5.050 | 1,322,683 |
| 2022-12-13 | 5.150 | 5.400 | 5.100 | 5.350 | 5.350 | 1,881,838 |
| 2022-12-12 | 5.200 | 5.250 | 5.100 | 5.200 | 5.200 | 688,868 |
| 2022-12-09 | 5.350 | 5.400 | 5.110 | 5.220 | 5.220 | 3,376,039 |
| 2022-12-08 | 5.300 | 5.400 | 5.215 | 5.400 | 5.400 | 2,052,029 |
| 2022-12-07 | 5.350 | 5.400 | 5.120 | 5.200 | 5.200 | 3,723,567 |
| 2022-12-06 | 5.600 | 5.600 | 5.225 | 5.350 | 5.350 | 1,188,984 |
| 2022-12-05 | 6.150 | 6.300 | 5.515 | 5.600 | 5.600 | 5,244,426 |
| 2022-12-02 | 5.700 | 6.600 | 5.650 | 5.800 | 5.800 | 1,164,712 |
| 2022-12-01 | 5.700 | 5.800 | 5.560 | 5.700 | 5.700 | 2,767,899 |
| 2022-11-30 | 6.300 | 6.400 | 5.500 | 5.700 | 5.700 | 18,574,542 |
| 2022-11-29 | 6.500 | 6.618 | 6.325 | 6.400 | 6.400 | 1,423,781 |
| 2022-11-28 | 6.600 | 6.700 | 6.351 | 6.500 | 6.500 | 929,373 |
| 2022-11-25 | 6.550 | 6.800 | 6.500 | 6.600 | 6.600 | 3,562,644 |
| 2022-11-24 | 6.360 | 6.660 | 6.360 | 6.550 | 6.550 | 3,767,228 |
| 2022-11-23 | 6.200 | 6.420 | 6.100 | 6.300 | 6.300 | 4,489,507 |
| 2022-11-22 | 6.300 | 6.300 | 6.120 | 6.200 | 6.200 | 3,513,857 |
| 2022-11-21 | 6.500 | 6.500 | 6.151 | 6.300 | 6.300 | 7,091,354 |
| 2022-11-18 | 6.500 | 6.900 | 6.300 | 6.550 | 6.550 | 4,695,451 |
| 2022-11-17 | 5.950 | 6.700 | 5.825 | 6.500 | 6.500 | 7,997,494 |
| 2022-11-16 | 5.850 | 6.175 | 5.840 | 5.950 | 5.950 | 6,700,536 |
| 2022-11-15 | 5.750 | 5.900 | 5.600 | 5.800 | 5.800 | 6,645,995 |
| 2022-11-14 | 5.550 | 5.738 | 5.300 | 5.700 | 5.700 | 10,441,893 |
| 2022-11-11 | 5.850 | 5.850 | 5.550 | 5.550 | 5.550 | 2,169,333 |
| 2022-11-10 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 3,700,078 |
| 2022-11-09 | 5.950 | 5.974 | 5.811 | 5.960 | 5.960 | 610,603 |
| 2022-11-08 | 5.850 | 6.000 | 5.812 | 5.950 | 5.950 | 2,896,041 |
| 2022-11-07 | 5.949 | 5.949 | 5.800 | 5.850 | 5.850 | 2,718,245 |
| 2022-11-04 | 5.950 | 6.000 | 5.700 | 5.950 | 5.950 | 1,487,172 |
| 2022-11-03 | 6.100 | 6.190 | 5.915 | 5.950 | 5.950 | 1,286,103 |
| 2022-11-02 | 6.070 | 6.291 | 5.800 | 6.100 | 6.100 | 2,688,079 |
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.