Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.850	0.850	0.850	0.850	0.850	319,792
2026-05-05	0.875	0.875	0.858	0.875	0.875	198,071
2026-05-01	0.900	0.900	0.900	0.900	0.900	0
2026-04-30	0.875	0.900	0.858	0.900	0.900	148,650
2026-04-29	0.875	0.900	0.850	0.900	0.900	1,697,187
2026-04-28	0.900	0.900	0.855	0.900	0.900	103,391
2026-04-27	0.925	1.000	0.925	0.925	0.925	99
2026-04-24	0.925	0.925	0.850	0.925	0.925	5,530
2026-04-23	0.925	0.925	0.850	0.925	0.925	91,982
2026-04-22	0.925	1.000	0.850	0.925	0.925	1,127,327
2026-04-21	0.925	1.000	0.850	0.925	0.925	36,629
2026-04-20	0.925	1.000	0.850	0.925	0.925	360,280
2026-04-17	0.925	0.925	0.860	0.925	0.925	11,216
2026-04-16	0.925	1.000	0.850	0.925	0.925	25,060
2026-04-15	0.925	1.000	0.866	0.925	0.925	11,996
2026-04-14	0.925	1.000	0.850	0.900	0.900	161,211
2026-04-13	0.925	1.000	0.850	0.925	0.925	52,973
2026-04-10	0.925	1.000	0.862	0.925	0.925	5,887
2026-04-09	0.925	1.000	0.850	0.925	0.925	191
2026-04-08	0.925	0.925	0.925	0.925	0.925	446
2026-04-07	0.925	1.000	0.925	0.925	0.925	446
2026-04-02	0.925	1.000	0.850	0.925	0.925	42,299
2026-04-01	0.925	1.000	0.855	0.925	0.925	1,344
2026-03-31	0.925	0.925	0.850	0.925	0.925	430,314
2026-03-30	0.925	1.000	0.850	0.925	0.925	1,082
2026-03-27	0.925	0.925	0.850	0.925	0.925	588,227
2026-03-26	0.925	1.000	0.850	0.870	0.870	110,900
2026-03-25	0.925	0.925	0.850	0.925	0.925	29,139
2026-03-24	0.925	0.925	0.866	0.925	0.925	133,894
2026-03-23	0.925	1.000	0.850	0.925	0.925	1,922
2026-03-20	0.925	1.000	0.850	0.925	0.925	1,827
2026-03-19	0.925	0.925	0.850	0.925	0.925	875,564
2026-03-18	0.925	1.000	0.850	0.925	0.925	15,131
2026-03-17	0.925	1.000	0.925	0.925	0.925	426
2026-03-16	0.925	1.000	0.850	0.925	0.925	6,302,219
2026-03-13	0.925	0.925	0.925	0.925	0.925	182,505
2026-03-12	0.925	1.000	0.850	0.925	0.925	182,505
2026-03-11	0.925	0.950	0.875	0.925	0.925	9,974
2026-03-10	0.975	0.975	0.975	0.975	0.975	5,426
2026-03-09	0.975	1.100	0.850	0.975	0.975	6,511
2026-03-06	0.975	1.100	0.850	0.975	0.975	521,497
2026-03-05	0.975	1.100	0.901	0.975	0.975	7,944
2026-03-04	0.975	1.100	0.850	0.975	0.975	400,299
2026-03-03	0.950	1.100	0.850	0.975	0.975	1,730,154
2026-03-02	0.900	1.090	0.800	0.800	0.800	698,510
2026-02-27	0.900	1.000	0.800	0.900	0.900	848,965
2026-02-26	0.900	1.000	0.856	0.900	0.900	2,976,235
2026-02-25	0.850	0.890	0.841	0.875	0.875	919,438
2026-02-24	0.850	0.900	0.833	0.850	0.850	786,540
2026-02-23	0.850	0.900	0.828	0.850	0.850	4,509,061
2026-02-20	0.850	0.900	0.810	0.850	0.850	2,456,731
2026-02-19	0.950	1.000	0.800	0.850	0.850	1,172,394
2026-02-18	0.950	0.950	0.900	0.950	0.950	658,489
2026-02-17	0.950	1.000	0.900	0.950	0.950	325,304
2026-02-16	0.950	1.000	0.900	0.950	0.950	152,176
2026-02-13	1.050	1.200	0.754	0.950	0.950	11,537,694
2026-02-12	0.800	0.850	0.750	0.800	0.800	1,680,718
2026-02-11	0.800	0.800	0.800	0.800	0.800	124,124
2026-02-10	0.800	0.835	0.800	0.800	0.800	124,124
2026-02-09	0.800	0.800	0.750	0.800	0.800	1,894

← NewerPage 3 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.