Contango Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.625	0.700	0.600	0.650	0.650	380,347
2026-07-29	0.575	0.700	0.540	0.625	0.625	1,134,241
2026-07-28	0.575	0.650	0.500	0.575	0.575	373,829
2026-07-27	0.550	0.650	0.500	0.575	0.575	335,372
2026-07-24	0.450	0.600	0.400	0.550	0.550	4,870,018
2026-07-23	0.450	0.500	0.400	0.450	0.450	153,036
2026-07-22	0.450	0.500	0.400	0.470	0.470	260,079
2026-07-21	0.450	0.500	0.450	0.450	0.450	1,448,956
2026-07-20	0.450	0.500	0.400	0.482	0.482	49,961
2026-07-17	0.450	0.500	0.400	0.450	0.450	3,188,350
2026-07-16	0.450	0.500	0.430	0.450	0.450	1,452,760
2026-07-15	0.450	0.475	0.430	0.450	0.450	444
2026-07-14	0.450	0.500	0.430	0.450	0.450	1,587,650
2026-07-13	0.475	0.550	0.400	0.450	0.450	5,328,093
2026-07-10	0.475	0.550	0.415	0.452	0.452	757,145
2026-07-09	0.475	0.550	0.430	0.475	0.475	872,808
2026-07-08	0.400	0.550	0.400	0.475	0.475	19,456,457
2026-07-07	0.425	0.450	0.400	0.400	0.400	1,311,349
2026-07-06	0.425	0.450	0.400	0.425	0.425	1,467
2026-07-03	0.425	0.430	0.400	0.425	0.425	3,000,000
2026-07-02	0.425	0.433	0.400	0.425	0.425	1,147,802
2026-07-01	0.425	0.433	0.400	0.425	0.425	50,363
2026-06-30	0.430	0.450	0.430	0.450	0.450	509,463
2026-06-29	0.425	0.450	0.400	0.425	0.425	115,200
2026-06-26	0.450	0.500	0.400	0.425	0.425	1,114,144
2026-06-25	0.450	0.500	0.400	0.450	0.450	1,719
2026-06-24	0.450	0.500	0.426	0.450	0.450	51,951
2026-06-23	0.450	0.490	0.450	0.450	0.450	28
2026-06-22	0.425	0.500	0.400	0.450	0.450	3,012,493
2026-06-19	0.425	0.450	0.413	0.425	0.425	561,435
2026-06-18	0.475	0.500	0.418	0.425	0.425	6,359,068
2026-06-17	0.550	0.550	0.495	0.500	0.500	1,278,735
2026-06-16	0.550	0.580	0.500	0.550	0.550	167,588
2026-06-15	0.550	0.600	0.500	0.550	0.550	1,591,354
2026-06-12	0.575	0.600	0.500	0.550	0.550	2,442,044
2026-06-11	0.525	0.650	0.465	0.575	0.575	1,756,548
2026-06-10	0.640	0.640	0.400	0.500	0.500	21,658,547
2026-06-09	0.650	0.715	0.600	0.715	0.715	3,716,236
2026-06-08	0.650	0.700	0.600	0.650	0.650	5,769
2026-06-05	0.650	0.700	0.600	0.650	0.650	590,560
2026-06-04	0.650	0.700	0.610	0.650	0.650	110,381
2026-06-03	0.650	0.700	0.650	0.650	0.650	459,141
2026-06-02	0.675	0.690	0.600	0.650	0.650	52,034
2026-06-01	0.700	0.750	0.650	0.675	0.675	2,722,543
2026-05-29	0.700	0.750	0.650	0.750	0.750	462,433
2026-05-28	0.665	0.750	0.665	0.700	0.700	316,920
2026-05-27	0.850	0.850	0.650	0.650	0.650	6,269,250
2026-05-26	0.850	0.850	0.850	0.850	0.850	476
2026-05-22	0.850	0.900	0.850	0.850	0.850	476
2026-05-21	0.850	0.850	0.800	0.850	0.850	1,500,625
2026-05-20	0.850	0.850	0.800	0.850	0.850	137,700
2026-05-19	0.850	0.850	0.800	0.850	0.850	100,000
2026-05-18	0.850	0.900	0.848	0.850	0.850	1,095
2026-05-15	0.900	0.900	0.815	0.850	0.850	272,553
2026-05-14	0.850	0.900	0.850	0.850	0.850	229
2026-05-13	0.850	0.900	0.810	0.850	0.850	552,350
2026-05-12	0.850	0.850	0.850	0.850	0.850	0
2026-05-11	0.850	0.900	0.800	0.850	0.850	203,687
2026-05-08	0.850	0.868	0.850	0.850	0.850	129,005
2026-05-07	0.850	0.900	0.800	0.850	0.850	140,566

← NewerPage 2 of 21 · 1,224 trading daysOlder →

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.