Contango Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1.150 | 1.190 | 1.126 | 1.150 | 1.150 | 2,926,820 |
| 2024-09-25 | 1.075 | 1.200 | 1.063 | 1.150 | 1.150 | 1,111,202 |
| 2024-09-24 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 1,259,407 |
| 2024-09-23 | 1.000 | 1.100 | 1.000 | 1.050 | 1.050 | 1,229,511 |
| 2024-09-20 | 1.050 | 1.050 | 0.953 | 1.000 | 1.000 | 1,862,957 |
| 2024-09-19 | 1.050 | 1.050 | 0.955 | 1.050 | 1.050 | 3,159,301 |
| 2024-09-18 | 1.050 | 1.068 | 1.000 | 1.050 | 1.050 | 672,704 |
| 2024-09-17 | 1.100 | 1.200 | 1.000 | 1.050 | 1.050 | 916,839 |
| 2024-09-16 | 1.200 | 1.300 | 1.015 | 1.100 | 1.100 | 5,390,483 |
| 2024-09-13 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 11 |
| 2024-09-12 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 484,383 |
| 2024-09-11 | 1.215 | 1.215 | 1.122 | 1.150 | 1.150 | 1,548,109 |
| 2024-09-10 | 1.250 | 1.250 | 1.206 | 1.250 | 1.250 | 500,000 |
| 2024-09-09 | 1.250 | 1.250 | 1.216 | 1.250 | 1.250 | 2,500,000 |
| 2024-09-06 | 1.250 | 1.250 | 1.216 | 1.250 | 1.250 | 40,688 |
| 2024-09-05 | 1.250 | 1.282 | 1.250 | 1.250 | 1.250 | 10,906 |
| 2024-09-04 | 1.250 | 1.284 | 1.200 | 1.250 | 1.250 | 68,818 |
| 2024-09-03 | 1.250 | 1.285 | 1.216 | 1.250 | 1.250 | 195,051 |
| 2024-09-02 | 1.200 | 1.400 | 1.111 | 1.250 | 1.250 | 2,849,732 |
| 2024-08-30 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 53,846 |
| 2024-08-29 | 1.200 | 1.228 | 1.100 | 1.200 | 1.200 | 4,312 |
| 2024-08-28 | 1.250 | 1.300 | 1.100 | 1.200 | 1.200 | 235,322 |
| 2024-08-27 | 1.250 | 1.250 | 1.217 | 1.250 | 1.250 | 642,424 |
| 2024-08-23 | 1.250 | 1.250 | 1.150 | 1.250 | 1.250 | 736,861 |
| 2024-08-22 | 1.250 | 1.250 | 1.212 | 1.250 | 1.250 | 123,638 |
| 2024-08-21 | 1.150 | 1.250 | 1.100 | 1.250 | 1.250 | 1,165,430 |
| 2024-08-20 | 1.400 | 1.400 | 1.120 | 1.150 | 1.150 | 3,929,897 |
| 2024-08-19 | 1.400 | 1.400 | 1.325 | 1.400 | 1.400 | 701,178 |
| 2024-08-16 | 1.250 | 1.500 | 1.110 | 1.400 | 1.400 | 2,521,230 |
| 2024-08-15 | 1.250 | 1.250 | 1.110 | 1.250 | 1.250 | 271,401 |
| 2024-08-14 | 1.250 | 1.250 | 1.110 | 1.250 | 1.250 | 148,947 |
| 2024-08-13 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 1,989 |
| 2024-08-12 | 1.225 | 1.250 | 1.100 | 1.250 | 1.250 | 750,827 |
| 2024-08-09 | 1.225 | 1.400 | 1.095 | 1.225 | 1.225 | 382,615 |
| 2024-08-08 | 1.225 | 1.225 | 1.080 | 1.225 | 1.225 | 294,692 |
| 2024-08-07 | 1.100 | 1.225 | 1.000 | 1.225 | 1.225 | 15,436 |
| 2024-08-06 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 341,195 |
| 2024-08-05 | 1.100 | 1.147 | 1.006 | 1.100 | 1.100 | 70,101 |
| 2024-08-02 | 1.200 | 1.300 | 1.106 | 1.150 | 1.150 | 898,650 |
| 2024-08-01 | 1.300 | 1.400 | 1.156 | 1.200 | 1.200 | 1,224,152 |
| 2024-07-31 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 803,081 |
| 2024-07-30 | 1.300 | 1.368 | 1.210 | 1.300 | 1.300 | 568,209 |
| 2024-07-29 | 1.150 | 1.355 | 1.100 | 1.300 | 1.300 | 2,174,966 |
| 2024-07-26 | 1.150 | 1.200 | 1.105 | 1.150 | 1.150 | 342,187 |
| 2024-07-25 | 1.168 | 1.168 | 1.100 | 1.150 | 1.150 | 3,811,414 |
| 2024-07-24 | 1.200 | 1.300 | 1.181 | 1.200 | 1.200 | 1,013,652 |
| 2024-07-23 | 1.250 | 1.300 | 1.160 | 1.300 | 1.300 | 741,530 |
| 2024-07-22 | 1.250 | 1.270 | 1.100 | 1.250 | 1.250 | 108,395 |
| 2024-07-19 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 65,724 |
| 2024-07-18 | 1.250 | 1.500 | 1.150 | 1.200 | 1.200 | 3,637,381 |
| 2024-07-17 | 1.175 | 1.175 | 1.100 | 1.175 | 1.175 | 228,000 |
| 2024-07-16 | 1.175 | 1.250 | 1.109 | 1.175 | 1.175 | 1,143,070 |
| 2024-07-15 | 1.225 | 1.250 | 1.141 | 1.175 | 1.175 | 942,787 |
| 2024-07-12 | 1.327 | 1.327 | 1.210 | 1.225 | 1.225 | 1,258,419 |
| 2024-07-11 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 50,976 |
| 2024-07-10 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 2,554,554 |
| 2024-07-09 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 521,776 |
| 2024-07-08 | 1.400 | 1.425 | 1.326 | 1.400 | 1.400 | 1,195,165 |
| 2024-07-05 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 193,986 |
| 2024-07-04 | 1.400 | 1.600 | 1.300 | 1.400 | 1.400 | 2,975,919 |
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.