Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.900	0.900	0.867	0.900	0.900	187,478
2025-08-15	0.900	0.950	0.866	0.900	0.900	190,472
2025-08-14	0.900	0.935	0.798	0.900	0.900	9,679
2025-08-13	0.850	0.900	0.798	0.875	0.875	2,520,425
2025-08-12	0.837	0.837	0.798	0.798	0.798	98,910
2025-08-11	0.850	0.880	0.850	0.850	0.850	834,354
2025-08-08	0.825	0.850	0.818	0.825	0.825	1,500,250
2025-08-07	0.800	0.800	0.800	0.800	0.800	695,496
2025-08-06	0.825	0.842	0.800	0.825	0.825	897,764
2025-08-05	0.875	0.900	0.825	0.825	0.825	1,813,215
2025-08-04	0.875	0.900	0.850	0.875	0.875	98,736
2025-08-01	0.875	0.875	0.851	0.875	0.875	371,108
2025-07-31	0.875	0.900	0.850	0.875	0.875	1,195,951
2025-07-30	0.910	0.910	0.806	0.875	0.875	21,601,402
2025-07-29	0.951	0.951	0.900	0.925	0.925	1,213,039
2025-07-28	0.975	0.975	0.950	0.975	0.975	750,000
2025-07-25	0.975	1.000	0.950	0.975	0.975	1,517,408
2025-07-24	0.975	1.000	0.956	0.975	0.975	73,000
2025-07-23	0.975	1.000	0.975	0.975	0.975	328
2025-07-22	0.975	1.000	0.950	0.975	0.975	336,986
2025-07-21	0.975	1.000	0.975	0.975	0.975	2,250
2025-07-18	0.975	1.000	0.956	0.975	0.975	217,504
2025-07-17	1.050	1.050	0.922	0.975	0.975	2,321,473
2025-07-16	1.025	1.100	0.950	1.050	1.050	319,425
2025-07-15	1.050	1.100	1.000	1.025	1.025	1,672,534
2025-07-14	1.025	1.100	0.950	1.050	1.050	2,829,068
2025-07-11	1.025	1.025	1.025	1.025	1.025	205,386
2025-07-10	1.025	1.030	0.966	1.025	1.025	205,386
2025-07-09	1.025	1.025	1.025	1.025	1.025	0
2025-07-08	1.025	1.025	0.971	1.025	1.025	267,518
2025-07-07	1.025	1.100	0.950	1.025	1.025	1,192,048
2025-07-04	1.050	1.100	0.955	1.025	1.025	3,539,582
2025-07-03	1.050	1.100	1.010	1.050	1.050	1,825,791
2025-07-02	0.975	1.100	0.900	1.050	1.050	833,583
2025-07-01	0.975	1.050	0.900	0.975	0.975	109,305
2025-06-30	0.975	1.050	0.946	0.975	0.975	8,482
2025-06-27	0.975	1.050	0.946	0.975	0.975	117,284
2025-06-26	0.975	1.050	0.975	0.975	0.975	20,603
2025-06-25	0.950	1.050	0.900	0.975	0.975	822,003
2025-06-24	0.950	0.998	0.935	0.950	0.950	1,828,860
2025-06-23	0.950	1.000	0.930	0.950	0.950	3,269,411
2025-06-20	0.950	1.000	0.900	0.950	0.950	1,333,416
2025-06-19	0.950	1.000	0.910	0.950	0.950	2,197,727
2025-06-18	1.000	1.000	0.900	0.950	0.950	2,987,660
2025-06-17	1.050	1.050	0.950	1.000	1.000	542,262
2025-06-16	1.025	1.100	0.968	1.025	1.025	284,650
2025-06-13	1.000	1.100	0.950	1.025	1.025	7,050,124
2025-06-12	0.950	1.100	0.900	1.000	1.000	3,782,987
2025-06-11	0.950	0.990	0.900	0.950	0.950	80,080
2025-06-10	1.000	1.000	0.900	0.950	0.950	1,392,953
2025-06-09	1.025	1.100	0.956	1.000	1.000	4,112,921
2025-06-06	0.850	1.078	0.850	1.025	1.025	3,846,849
2025-06-05	0.825	0.900	0.800	0.850	0.850	1,842,685
2025-06-04	0.825	0.850	0.800	0.825	0.825	494,137
2025-06-03	0.825	0.849	0.800	0.825	0.825	126,640
2025-06-02	0.825	0.850	0.800	0.825	0.825	144,882
2025-05-30	0.925	0.925	0.800	0.825	0.825	4,198,239
2025-05-29	0.950	1.000	0.900	0.950	0.950	279,344
2025-05-28	1.000	1.100	0.905	0.950	0.950	749,155
2025-05-27	1.000	1.100	0.900	1.000	1.000	27,833

← NewerPage 6 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.