Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.800	0.850	0.776	0.800	0.800	581,932
2026-02-05	0.750	0.840	0.700	0.800	0.800	5,350,977
2026-02-04	0.775	0.800	0.750	0.750	0.750	2,310,555
2026-02-03	0.775	0.800	0.751	0.775	0.775	40,142
2026-02-02	0.800	0.800	0.750	0.800	0.800	533,211
2026-01-30	0.825	0.850	0.751	0.800	0.800	405,998
2026-01-29	0.825	0.825	0.800	0.825	0.825	199,032
2026-01-28	0.850	0.850	0.750	0.825	0.825	4,035,011
2026-01-27	0.758	0.800	0.758	0.775	0.775	1,000,125
2026-01-26	0.750	0.800	0.711	0.750	0.750	295,171
2026-01-23	0.750	0.800	0.700	0.750	0.750	1,558,983
2026-01-22	0.750	0.800	0.700	0.750	0.750	297,284
2026-01-21	0.750	0.800	0.686	0.750	0.750	311,772
2026-01-20	0.750	0.800	0.700	0.750	0.750	873,024
2026-01-19	0.750	0.800	0.750	0.750	0.750	278,462
2026-01-16	0.775	0.800	0.750	0.750	0.750	1,627,097
2026-01-15	0.790	0.790	0.760	0.775	0.775	116,769
2026-01-14	0.750	0.850	0.725	0.800	0.800	6,483,992
2026-01-13	0.700	0.794	0.700	0.750	0.750	6,757,032
2026-01-12	0.750	0.750	0.650	0.675	0.675	2,799,853
2026-01-09	0.800	0.800	0.750	0.775	0.775	3,187,062
2026-01-08	0.800	0.850	0.785	0.800	0.800	2,170
2026-01-07	0.800	0.800	0.785	0.800	0.800	111,479
2026-01-06	0.825	0.900	0.783	0.825	0.825	20,946
2026-01-05	0.825	0.900	0.825	0.825	0.825	1,177
2026-01-02	0.825	0.900	0.783	0.825	0.825	103,048
2025-12-31	0.825	0.900	0.783	0.825	0.825	13,095
2025-12-30	0.825	0.900	0.750	0.825	0.825	177,104
2025-12-29	0.825	0.900	0.750	0.825	0.825	115,853
2025-12-24	0.825	0.900	0.825	0.825	0.825	1,110
2025-12-23	0.782	0.900	0.782	0.825	0.825	5,394,166
2025-12-22	0.750	0.800	0.700	0.750	0.750	1,671,899
2025-12-19	0.750	0.800	0.710	0.750	0.750	222,043
2025-12-18	0.750	0.800	0.750	0.750	0.750	46,245
2025-12-17	0.750	0.750	0.710	0.750	0.750	8,722
2025-12-16	0.750	0.750	0.710	0.750	0.750	114,647
2025-12-15	0.750	0.800	0.734	0.750	0.750	508,606
2025-12-12	0.725	0.750	0.700	0.750	0.750	1,442,386
2025-12-11	0.725	0.738	0.705	0.725	0.725	206,854
2025-12-10	0.725	0.750	0.713	0.725	0.725	425,724
2025-12-09	0.755	0.755	0.715	0.725	0.725	1,324,746
2025-12-08	0.775	0.814	0.754	0.775	0.775	331,343
2025-12-05	0.775	0.800	0.763	0.775	0.775	217,495
2025-12-04	0.775	0.800	0.763	0.775	0.775	285,770
2025-12-03	0.775	0.800	0.750	0.775	0.775	1,254
2025-12-02	0.800	0.850	0.763	0.775	0.775	92,551
2025-12-01	0.800	0.850	0.750	0.800	0.800	10,974
2025-11-28	0.800	0.837	0.768	0.800	0.800	224,125
2025-11-27	0.800	0.839	0.800	0.800	0.800	160,000
2025-11-26	0.800	0.800	0.766	0.800	0.800	27,518
2025-11-25	0.800	0.850	0.800	0.800	0.800	137
2025-11-24	0.800	0.850	0.760	0.800	0.800	11,501
2025-11-21	0.800	0.850	0.765	0.800	0.800	332,471
2025-11-20	0.900	0.900	0.800	0.800	0.800	222,164
2025-11-19	0.900	0.900	0.850	0.900	0.900	312,420
2025-11-18	0.900	0.900	0.866	0.900	0.900	1,252,080
2025-11-17	0.900	0.950	0.900	0.900	0.900	3,927
2025-11-14	0.900	0.900	0.850	0.900	0.900	3,090
2025-11-13	0.900	0.950	0.850	0.900	0.900	27,530
2025-11-12	0.900	0.950	0.750	0.900	0.900	155,283

← NewerPage 4 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.