Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.075	1.150	1.000	1.075	1.075	53,799
2025-02-24	1.050	1.050	1.050	1.050	1.050	2,839
2025-02-21	1.050	1.120	1.000	1.075	1.075	1,525,139
2025-02-20	1.050	1.100	1.010	1.050	1.050	312,980
2025-02-19	1.100	1.100	0.998	0.998	0.998	1,475,292
2025-02-18	1.100	1.150	1.067	1.100	1.100	311,205
2025-02-17	1.100	1.200	1.004	1.150	1.150	2,547,410
2025-02-14	1.200	1.200	1.050	1.100	1.100	5,073,806
2025-02-13	1.300	1.300	1.100	1.250	1.250	2,163,813
2025-02-12	1.300	1.400	1.100	1.200	1.200	2,119,207
2025-02-11	1.300	1.330	1.215	1.300	1.300	379,348
2025-02-10	1.350	1.400	1.210	1.300	1.300	377,089
2025-02-07	1.350	1.500	1.200	1.350	1.350	81,290
2025-02-06	1.350	1.350	1.275	1.350	1.350	72,523
2025-02-05	1.400	1.550	1.275	1.350	1.350	532,294
2025-02-04	1.440	1.440	1.403	1.440	1.440	868,148
2025-02-03	1.500	1.600	1.400	1.500	1.500	162,860
2025-01-31	1.500	1.600	1.400	1.590	1.590	101,933
2025-01-30	1.500	1.520	1.404	1.500	1.500	919,168
2025-01-29	1.500	1.540	1.400	1.500	1.500	899,063
2025-01-28	1.500	1.600	1.320	1.450	1.450	2,956,993
2025-01-27	1.500	1.500	1.320	1.500	1.500	198,678
2025-01-24	1.500	1.540	1.300	1.500	1.500	1,045,041
2025-01-23	1.500	1.540	1.320	1.500	1.500	203,754
2025-01-22	1.500	1.500	1.300	1.500	1.500	850,136
2025-01-21	1.500	1.700	1.300	1.500	1.500	1,891,713
2025-01-20	1.500	1.700	1.350	1.500	1.500	525,124
2025-01-17	1.500	1.550	1.320	1.500	1.500	341
2025-01-16	1.500	1.500	1.330	1.500	1.500	53,380
2025-01-15	1.500	1.500	1.300	1.500	1.500	36,437
2025-01-14	1.500	1.700	1.300	1.500	1.500	20,226
2025-01-13	1.500	1.500	1.330	1.500	1.500	298,340
2025-01-10	1.500	1.700	1.300	1.500	1.500	1,834,369
2025-01-09	1.500	1.640	1.300	1.500	1.500	81,924
2025-01-08	1.500	1.700	1.300	1.400	1.400	911,424
2025-01-07	1.500	1.500	1.460	1.500	1.500	256,565
2025-01-06	1.500	1.700	1.389	1.500	1.500	1,782,008
2025-01-03	1.500	1.700	1.300	1.435	1.435	376,443
2025-01-02	1.290	1.550	1.290	1.400	1.400	1,531,707
2024-12-31	1.250	1.285	1.200	1.250	1.250	172,789
2024-12-30	1.350	1.500	1.200	1.250	1.250	68,699
2024-12-27	1.350	1.350	1.220	1.350	1.350	2,606
2024-12-24	1.350	1.420	1.350	1.350	1.350	70
2024-12-23	1.350	1.420	1.215	1.350	1.350	527,606
2024-12-20	1.350	1.350	1.224	1.350	1.350	2,542
2024-12-19	1.325	1.380	1.325	1.350	1.350	370,808
2024-12-18	1.300	1.330	1.202	1.330	1.330	993,693
2024-12-17	1.300	1.390	1.200	1.300	1.300	19,031
2024-12-16	1.400	1.430	1.300	1.300	1.300	286,289
2024-12-13	1.400	1.490	1.311	1.400	1.400	460,065
2024-12-12	1.400	1.490	1.265	1.330	1.330	99,480
2024-12-11	1.400	1.500	1.366	1.400	1.400	413,333
2024-12-10	1.450	1.600	1.300	1.400	1.400	180,966
2024-12-09	1.550	1.600	1.366	1.450	1.450	514,629
2024-12-06	1.550	1.600	1.520	1.550	1.550	507,899
2024-12-05	1.550	1.600	1.500	1.500	1.500	442,612
2024-12-04	1.300	1.800	1.200	1.550	1.550	11,913,246
2024-10-01	1.300	1.300	1.300	1.300	1.300	0
2024-09-30	1.300	1.400	1.225	1.300	1.300	3,849,636
2024-09-27	1.150	1.400	1.127	1.300	1.300	2,679,358

← NewerPage 8 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.