Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 98.50
0.00 (0.00%)
Oct 31, 2025, 3:25 PM GMT+1
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 98.50 | 99.28 | 95.00 | 98.50 | 98.50 | - | 19,161 |
| Oct 30, 2025 | 98.50 | 99.28 | 97.00 | 98.50 | 98.50 | -0.51% | 29,698 |
| Oct 29, 2025 | 97.50 | 99.35 | 97.50 | 99.00 | 99.00 | 1.54% | 100,601 |
| Oct 28, 2025 | 97.50 | 99.35 | 95.41 | 97.50 | 97.50 | - | 8,272 |
| Oct 27, 2025 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 1.56% | 43,013 |
| Oct 24, 2025 | 97.50 | 99.95 | 96.00 | 96.00 | 96.00 | -1.54% | 51,198 |
| Oct 23, 2025 | 97.50 | 99.50 | 96.00 | 97.50 | 97.50 | - | 15,786 |
| Oct 22, 2025 | 97.50 | 99.95 | 96.55 | 97.50 | 97.50 | - | 200,682 |
| Oct 21, 2025 | 97.50 | 99.95 | 96.00 | 97.50 | 97.50 | - | 30,307 |
| Oct 20, 2025 | 97.50 | 100.00 | 97.13 | 97.50 | 97.50 | - | 30,399 |
| Oct 17, 2025 | 98.50 | 100.00 | 95.00 | 97.50 | 97.50 | -0.51% | 78,849 |
| Oct 16, 2025 | 98.50 | 98.75 | 98.00 | 98.00 | 98.00 | -0.51% | 74,717 |
| Oct 15, 2025 | 98.50 | 98.90 | 97.00 | 98.50 | 98.50 | - | 71,165 |
| Oct 14, 2025 | 96.00 | 100.00 | 95.00 | 98.50 | 98.50 | 2.60% | 95,308 |
| Oct 13, 2025 | 94.00 | 98.00 | 92.31 | 96.00 | 96.00 | 2.13% | 25,659 |
| Oct 10, 2025 | 92.50 | 95.00 | 90.00 | 94.00 | 94.00 | 1.62% | 24,304 |
| Oct 9, 2025 | 92.50 | 94.45 | 91.33 | 92.50 | 92.50 | - | 21,983 |
| Oct 8, 2025 | 94.00 | 95.35 | 90.00 | 92.50 | 92.50 | -3.65% | 47,851 |
| Oct 7, 2025 | 94.50 | 100.00 | 94.00 | 96.00 | 96.00 | 1.59% | 51,876 |
| Oct 6, 2025 | 98.00 | 102.00 | 94.00 | 94.50 | 94.50 | -3.57% | 91,477 |
| Oct 3, 2025 | 93.50 | 100.00 | 92.85 | 98.00 | 98.00 | 4.81% | 160,838 |
| Oct 2, 2025 | 96.00 | 97.68 | 92.75 | 93.50 | 93.50 | -2.60% | 116,859 |
| Oct 1, 2025 | 96.00 | 100.00 | 92.55 | 96.00 | 96.00 | -3.42% | 63,295 |
| Sep 30, 2025 | 102.50 | 105.00 | 93.00 | 99.40 | 99.40 | -3.02% | 135,200 |
| Sep 29, 2025 | 110.00 | 113.45 | 98.45 | 102.50 | 102.50 | -6.82% | 363,541 |
| Sep 26, 2025 | 110.00 | 115.00 | 106.38 | 110.00 | 110.00 | -4.35% | 58,138 |
| Sep 25, 2025 | 120.00 | 120.00 | 106.25 | 115.00 | 115.00 | -4.17% | 88,007 |
| Sep 24, 2025 | 120.00 | 121.45 | 115.50 | 120.00 | 120.00 | - | 91,364 |
| Sep 23, 2025 | 120.10 | 125.00 | 115.50 | 120.00 | 120.00 | -3.23% | 94,885 |
| Sep 22, 2025 | 127.00 | 129.00 | 120.00 | 124.00 | 124.00 | -2.36% | 65,259 |
| Sep 19, 2025 | 123.00 | 129.00 | 121.55 | 127.00 | 127.00 | 3.67% | 223,378 |
| Sep 18, 2025 | 128.00 | 129.00 | 118.00 | 122.50 | 122.50 | -4.30% | 270,665 |
| Sep 17, 2025 | 116.00 | 128.48 | 114.26 | 128.00 | 128.00 | 26.41% | 744,836 |
| Sep 16, 2025 | 101.50 | 106.00 | 98.00 | 101.26 | 101.26 | -1.21% | 372,695 |
| Sep 15, 2025 | 116.00 | 118.45 | 100.00 | 102.50 | 102.50 | -11.26% | 227,931 |
| Sep 12, 2025 | 97.50 | 115.50 | 95.00 | 115.50 | 115.50 | 18.46% | 252,424 |
| Sep 11, 2025 | 95.00 | 105.00 | 95.00 | 97.50 | 97.50 | 5.41% | 197,819 |
| Sep 10, 2025 | 92.50 | 95.00 | 92.50 | 92.50 | 92.50 | - | 14,393 |
| Sep 9, 2025 | 90.00 | 95.00 | 90.00 | 92.50 | 92.50 | - | 59,822 |
| Sep 8, 2025 | 92.50 | 94.80 | 92.50 | 92.50 | 92.50 | - | 53,293 |
| Sep 5, 2025 | 92.50 | 94.90 | 92.50 | 92.50 | 92.50 | - | 33,067 |
| Sep 4, 2025 | 92.50 | 95.00 | 88.20 | 92.50 | 92.50 | - | 250,776 |
| Sep 3, 2025 | 90.20 | 95.00 | 90.20 | 92.50 | 92.50 | 0.11% | 64,429 |
| Sep 2, 2025 | 89.50 | 93.00 | 88.00 | 92.40 | 92.40 | 3.24% | 79,755 |
| Sep 1, 2025 | 88.05 | 92.86 | 88.05 | 89.50 | 89.50 | 1.13% | 45,051 |
| Aug 29, 2025 | 90.00 | 91.30 | 87.50 | 88.50 | 88.50 | 1.14% | 43,297 |
| Aug 28, 2025 | 87.61 | 89.50 | 87.50 | 87.50 | 87.50 | - | 45,734 |
| Aug 27, 2025 | 87.50 | 89.40 | 86.60 | 87.50 | 87.50 | - | 16,231 |
| Aug 26, 2025 | 86.65 | 89.50 | 85.75 | 87.50 | 87.50 | - | 41,015 |
| Aug 22, 2025 | 88.19 | 88.19 | 86.36 | 87.50 | 87.50 | -2.78% | 26,304 |