Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.900	0.950	0.850	0.900	0.900	639,022
2025-11-10	0.900	0.950	0.865	0.900	0.900	383,168
2025-11-07	0.900	0.950	0.850	0.900	0.900	59,566
2025-11-06	0.900	0.900	0.862	0.900	0.900	64,336
2025-11-05	0.900	0.900	0.850	0.900	0.900	27,807
2025-11-04	0.900	0.900	0.894	0.900	0.900	4,860,162
2025-11-03	0.925	1.000	0.850	0.925	0.925	861,502
2025-10-31	0.925	0.925	0.925	0.925	0.925	1,096,663
2025-10-30	0.925	1.000	0.856	0.925	0.925	1,096,780
2025-10-29	0.925	1.000	0.850	0.925	0.925	407,389
2025-10-28	0.925	0.925	0.850	0.925	0.925	693,437
2025-10-27	0.925	0.940	0.852	0.925	0.925	358,559
2025-10-24	0.850	1.000	0.850	0.925	0.925	2,067,118
2025-10-23	0.750	0.900	0.730	0.850	0.850	6,850,330
2025-10-22	0.725	0.900	0.686	0.750	0.750	16,380,500
2025-10-21	0.799	0.799	0.700	0.700	0.700	5,943,504
2025-10-20	0.800	0.839	0.766	0.800	0.800	182,517
2025-10-17	0.750	0.890	0.733	0.800	0.800	33,714,992
2025-10-16	0.750	0.800	0.750	0.750	0.750	503,948
2025-10-15	0.750	0.750	0.710	0.750	0.750	18,072
2025-10-14	0.750	0.800	0.706	0.750	0.750	600,340
2025-10-13	0.700	0.800	0.685	0.750	0.750	128,595
2025-10-10	0.650	0.750	0.605	0.700	0.700	6,779,460
2025-10-09	0.650	0.700	0.600	0.650	0.650	485,813
2025-10-08	0.705	0.705	0.639	0.650	0.650	2,189,992
2025-10-07	0.775	0.800	0.700	0.725	0.725	4,504,363
2025-10-06	0.775	0.800	0.725	0.775	0.775	1,319,733
2025-10-03	0.825	0.850	0.750	0.770	0.770	7,903,007
2025-10-02	0.825	0.850	0.801	0.825	0.825	425,453
2025-10-01	0.825	0.850	0.800	0.825	0.825	3,689,694
2025-09-30	0.925	0.950	0.800	0.825	0.825	2,794,036
2025-09-29	0.925	0.939	0.901	0.925	0.925	561,783
2025-09-26	0.925	0.950	0.901	0.925	0.925	13,968
2025-09-25	0.925	0.950	0.902	0.925	0.925	27,702
2025-09-24	0.925	0.950	0.925	0.925	0.925	9,170
2025-09-23	0.925	0.950	0.900	0.925	0.925	63,557
2025-09-22	1.025	1.090	0.900	0.925	0.925	3,081,106
2025-09-19	1.025	1.100	0.950	1.025	1.025	446,925
2025-09-18	1.025	1.100	0.968	1.025	1.025	1,303,677
2025-09-17	1.030	1.030	0.960	1.025	1.025	2,054,707
2025-09-16	1.025	1.050	0.950	1.050	1.050	2,126,443
2025-09-15	0.990	1.100	0.990	1.025	1.025	2,014,999
2025-09-12	0.975	1.050	0.900	0.950	0.950	2,320,527
2025-09-11	0.975	1.100	0.950	0.975	0.975	9,219,798
2025-09-10	0.900	0.990	0.851	0.950	0.950	6,603,680
2025-09-09	0.900	0.950	0.855	0.900	0.900	3,381,995
2025-09-08	0.900	0.950	0.850	0.900	0.900	1,512,654
2025-09-05	0.900	0.950	0.875	0.900	0.900	49,262
2025-09-04	0.875	0.900	0.850	0.900	0.900	624,190
2025-09-03	0.825	0.895	0.816	0.860	0.860	2,340,311
2025-09-02	0.825	0.870	0.815	0.825	0.825	183,733
2025-09-01	0.825	0.850	0.815	0.825	0.825	200,499
2025-08-29	0.825	0.830	0.825	0.825	0.825	110,469
2025-08-28	0.850	0.850	0.800	0.800	0.800	1,748,669
2025-08-27	0.875	0.890	0.868	0.875	0.875	550,000
2025-08-26	0.900	0.950	0.850	0.875	0.875	4,172,850
2025-08-22	0.900	0.950	0.900	0.900	0.900	1,000
2025-08-21	0.900	0.950	0.867	0.900	0.900	1,566,364
2025-08-20	0.900	0.950	0.850	0.900	0.900	7,187
2025-08-19	0.870	0.870	0.798	0.798	0.798	751,101

← NewerPage 5 of 21 · 1,217 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.