Contango Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.700	0.700	0.650	0.700	0.700	764,095
2026-10-22	0.700	0.700	0.655	0.700	0.700	500,003
2026-10-21	0.655	0.730	0.655	0.700	0.700	100,008
2026-10-20	0.700	0.765	0.677	0.700	0.700	502,668
2026-10-19	0.700	0.700	0.689	0.700	0.700	50,000
2026-10-16	0.700	0.750	0.688	0.700	0.700	12,613
2026-10-15	0.700	0.725	0.700	0.700	0.700	500,000
2026-10-14	0.686	0.686	0.650	0.650	0.650	129,269
2026-10-13	0.700	0.700	0.686	0.700	0.700	221,876
2026-10-12	0.700	0.750	0.675	0.700	0.700	4,746,850
2026-10-09	0.700	0.725	0.675	0.700	0.700	86,415
2026-10-08	0.700	0.700	0.700	0.700	0.700	1,001,094
2026-10-07	0.700	0.700	0.667	0.700	0.700	1,001,094
2026-10-06	0.700	0.728	0.665	0.700	0.700	1,111,016
2026-10-05	0.700	0.750	0.700	0.700	0.700	51,864
2026-10-02	0.700	0.750	0.650	0.700	0.700	42,825
2026-10-01	0.725	0.800	0.650	0.700	0.700	1,170,905
2026-09-30	0.716	0.716	0.700	0.700	0.700	811,978
2026-09-29	0.750	0.820	0.716	0.820	0.820	48,411
2026-09-28	0.750	0.778	0.750	0.750	0.750	421,165
2026-09-25	0.725	0.800	0.650	0.750	0.750	264,561
2026-09-24	0.725	0.800	0.650	0.725	0.725	1,554,090
2026-09-23	0.725	0.725	0.725	0.725	0.725	7,564
2026-09-22	0.725	0.800	0.668	0.725	0.725	7,564
2026-09-21	0.775	0.850	0.650	0.700	0.700	4,615,368
2026-09-18	0.700	0.700	0.666	0.700	0.700	650,000
2026-09-17	0.725	0.725	0.725	0.725	0.725	0
2026-09-16	0.725	0.800	0.650	0.725	0.725	38,341
2026-09-15	0.725	0.800	0.725	0.725	0.725	2,243
2026-09-14	0.725	0.800	0.650	0.795	0.795	144,475
2026-09-11	0.725	0.725	0.725	0.725	0.725	230,851
2026-09-10	0.725	0.725	0.662	0.725	0.725	230,851
2026-09-09	0.725	0.725	0.687	0.725	0.725	108,241
2026-09-08	0.725	0.800	0.650	0.725	0.725	14,142
2026-09-07	0.725	0.800	0.650	0.725	0.725	37,798
2026-09-04	0.725	0.800	0.650	0.725	0.725	612,593
2026-09-03	0.725	0.800	0.650	0.725	0.725	328,424
2026-09-02	0.725	0.800	0.650	0.725	0.725	1,018,685
2026-09-01	0.700	0.800	0.650	0.700	0.700	1,054,678
2026-08-28	0.650	0.800	0.600	0.700	0.700	4,965,033
2026-08-27	0.625	0.700	0.550	0.625	0.625	1,738,749
2026-08-26	0.625	0.625	0.560	0.625	0.625	64
2026-08-25	0.625	0.630	0.560	0.625	0.625	156,876
2026-08-24	0.625	0.700	0.550	0.625	0.625	1,490,592
2026-08-21	0.625	0.700	0.550	0.625	0.625	80,269
2026-08-20	0.625	0.700	0.550	0.625	0.625	37,462
2026-08-19	0.625	0.700	0.550	0.625	0.625	56,584
2026-08-18	0.625	0.655	0.560	0.625	0.625	62,007
2026-08-17	0.600	0.700	0.550	0.625	0.625	21,023,389
2026-08-14	0.600	0.650	0.550	0.600	0.600	61,823
2026-08-13	0.600	0.650	0.550	0.600	0.600	902,668
2026-08-12	0.600	0.650	0.550	0.600	0.600	840,833
2026-08-11	0.600	0.650	0.560	0.600	0.600	4,842
2026-08-10	0.600	0.650	0.550	0.600	0.600	142,878
2026-08-07	0.600	0.650	0.600	0.600	0.600	15,459
2026-08-06	0.600	0.650	0.550	0.600	0.600	21,996
2026-08-05	0.650	0.700	0.550	0.600	0.600	6,781,541
2026-08-04	0.650	0.670	0.600	0.650	0.650	1,418,462
2026-08-03	0.650	0.700	0.600	0.650	0.650	605,358
2026-07-31	0.650	0.700	0.600	0.650	0.650	963,460

Page 1 of 5 · 253 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.