Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.000	1.100	0.922	1.000	1.000	120,886
2025-05-22	1.000	1.100	0.900	1.000	1.000	840,952
2025-05-21	1.000	1.044	1.000	1.000	1.000	597,354
2025-05-20	0.950	1.100	0.900	1.045	1.045	682,848
2025-05-19	1.050	1.100	0.900	0.950	0.950	1,097,772
2025-05-16	1.100	1.200	1.000	1.050	1.050	891,515
2025-05-15	1.100	1.200	1.070	1.100	1.100	856,464
2025-05-14	1.100	1.200	1.067	1.100	1.100	2,071,392
2025-05-13	1.100	1.200	1.000	1.100	1.100	16
2025-05-12	1.100	1.200	1.000	1.100	1.100	1,002,089
2025-05-09	0.850	1.150	0.850	1.100	1.100	4,343,271
2025-05-08	0.800	0.900	0.775	0.850	0.850	589,290
2025-05-07	0.800	0.800	0.800	0.800	0.800	0
2025-05-06	0.800	0.800	0.800	0.800	0.800	0
2025-05-02	0.800	0.850	0.800	0.800	0.800	24,266
2025-05-01	0.825	0.850	0.800	0.800	0.800	541,021
2025-04-30	0.825	0.850	0.800	0.825	0.825	75,300
2025-04-29	0.825	0.825	0.810	0.825	0.825	70,225
2025-04-28	0.868	0.868	0.800	0.825	0.825	2,063,156
2025-04-25	1.050	1.074	0.850	0.900	0.900	1,929,643
2025-04-24	1.100	1.100	1.000	1.050	1.050	375,871
2025-04-23	0.825	1.090	0.800	1.025	1.025	4,019,918
2025-04-22	0.850	0.850	0.800	0.825	0.825	836,020
2025-04-17	0.850	0.850	0.800	0.850	0.850	544
2025-04-16	0.850	0.900	0.850	0.850	0.850	730
2025-04-15	0.850	0.860	0.850	0.850	0.850	145,000
2025-04-14	0.880	0.880	0.810	0.850	0.850	298,949
2025-04-11	0.900	0.950	0.900	0.900	0.900	255,439
2025-04-10	1.000	1.000	0.800	0.900	0.900	1,467,228
2025-04-09	0.950	1.000	0.882	0.882	0.882	16,996
2025-04-08	0.950	1.000	0.882	0.950	0.950	50,642
2025-04-07	1.025	1.100	0.900	0.950	0.950	184,159
2025-04-04	1.025	1.025	0.955	1.025	1.025	499,212
2025-04-03	1.025	1.100	0.950	1.025	1.025	335,243
2025-04-02	1.025	1.025	0.955	1.025	1.025	78,096
2025-04-01	1.025	1.025	1.020	1.025	1.025	18,000
2025-03-31	1.025	1.100	0.988	1.025	1.025	1,062,518
2025-03-28	1.025	1.100	1.016	1.025	1.025	141,688
2025-03-27	1.025	1.030	1.000	1.025	1.025	1,268,465
2025-03-26	1.025	1.100	1.021	1.025	1.025	1,842,203
2025-03-25	1.025	1.100	1.004	1.025	1.025	155,316
2025-03-24	1.025	1.091	1.025	1.025	1.025	317,876
2025-03-21	1.025	1.100	0.950	1.025	1.025	1,219,736
2025-03-20	1.025	1.025	1.025	1.025	1.025	0
2025-03-19	1.025	1.025	1.025	1.025	1.025	0
2025-03-18	1.025	1.100	0.932	1.025	1.025	250,647
2025-03-17	1.025	1.025	1.025	1.025	1.025	0
2025-03-14	1.025	1.025	0.975	1.025	1.025	525,947
2025-03-13	1.025	1.100	1.025	1.025	1.025	50,543
2025-03-12	1.025	1.100	0.960	1.025	1.025	1,360,051
2025-03-11	1.025	1.100	0.989	1.025	1.025	334,462
2025-03-10	1.025	1.041	0.989	1.025	1.025	180,256
2025-03-07	1.025	1.048	0.950	1.025	1.025	139,331
2025-03-06	1.000	1.030	0.990	1.025	1.025	2,193,244
2025-03-05	1.000	1.040	0.955	1.000	1.000	46,981
2025-03-04	1.000	1.100	0.955	1.000	1.000	351,826
2025-03-03	1.000	1.000	0.977	1.000	1.000	442,600
2025-02-28	1.000	1.070	0.977	1.000	1.000	335,929
2025-02-27	1.075	1.088	0.952	1.000	1.000	2,024,232
2025-02-26	1.075	1.075	1.036	1.075	1.075	9,064

← NewerPage 7 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.