Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 93.57
+1.07 (1.15%)
Sep 9, 2025, 2:04 PM GMT+1
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 90.00 | 95.00 | 90.00 | 94.39 | 94.39 | 2.04% | 54,822 |
| 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 |
| Aug 21, 2025 | 85.75 | 90.00 | 85.75 | 90.00 | 90.00 | 2.86% | 62,721 |
| Aug 20, 2025 | 88.70 | 90.00 | 85.00 | 87.50 | 87.50 | - | 3,920 |
| Aug 19, 2025 | 87.00 | 88.70 | 85.13 | 87.50 | 87.50 | -1.69% | 24,827 |
| Aug 18, 2025 | 87.16 | 91.00 | 85.00 | 89.00 | 89.00 | 1.71% | 76,658 |
| Aug 15, 2025 | 87.61 | 89.70 | 87.29 | 87.50 | 87.50 | - | 12,613 |
| Aug 14, 2025 | 88.13 | 88.13 | 86.75 | 87.50 | 87.50 | - | 7,241 |
| Aug 13, 2025 | 87.55 | 90.00 | 85.00 | 87.50 | 87.50 | - | 70,908 |
| Aug 12, 2025 | 89.00 | 90.00 | 87.16 | 87.50 | 87.50 | -0.57% | 55,913 |
| Aug 11, 2025 | 84.30 | 88.75 | 81.00 | 88.00 | 88.00 | 3.53% | 83,956 |
| Aug 8, 2025 | 83.01 | 88.00 | 82.00 | 85.00 | 85.00 | 0.47% | 17,037 |
| Aug 7, 2025 | 82.61 | 88.00 | 82.00 | 84.60 | 84.60 | 2.67% | 31,947 |
| Aug 6, 2025 | 82.00 | 84.95 | 82.00 | 82.40 | 82.40 | -3.06% | 30,954 |
| Aug 5, 2025 | 84.00 | 88.00 | 82.00 | 85.00 | 85.00 | -1.16% | 93,663 |
| Aug 4, 2025 | 87.94 | 88.00 | 84.25 | 86.00 | 86.00 | -3.37% | 48,172 |
| Aug 1, 2025 | 88.27 | 90.77 | 86.00 | 89.00 | 89.00 | -1.66% | 35,483 |
| Jul 31, 2025 | 91.75 | 91.75 | 88.25 | 90.50 | 90.50 | - | 12,922 |
| Jul 30, 2025 | 91.24 | 94.00 | 88.65 | 90.50 | 90.50 | -1.63% | 44,943 |
| Jul 29, 2025 | 94.00 | 94.00 | 90.80 | 92.00 | 92.00 | - | 134,124 |
| Jul 28, 2025 | 88.75 | 93.90 | 88.75 | 92.00 | 92.00 | 2.22% | 171,118 |
| Jul 25, 2025 | 85.21 | 90.00 | 85.00 | 90.00 | 90.00 | 4.65% | 216,292 |
| Jul 24, 2025 | 84.30 | 88.65 | 82.00 | 86.00 | 86.00 | 2.99% | 273,808 |
| Jul 23, 2025 | 82.39 | 83.75 | 82.00 | 83.50 | 83.50 | -0.60% | 104,421 |
| Jul 22, 2025 | 83.50 | 85.00 | 83.26 | 84.00 | 84.00 | -1.18% | 14,494 |
| Jul 21, 2025 | 85.45 | 85.45 | 83.00 | 85.00 | 85.00 | -0.58% | 22,805 |
| Jul 18, 2025 | 86.35 | 89.00 | 83.50 | 85.50 | 85.50 | 1.18% | 36,979 |
| Jul 17, 2025 | 88.60 | 90.00 | 83.31 | 84.50 | 84.50 | -4.52% | 113,322 |
| Jul 16, 2025 | 87.25 | 90.00 | 85.20 | 88.50 | 88.50 | - | 74,130 |
| Jul 15, 2025 | 88.28 | 88.75 | 87.00 | 88.50 | 88.50 | -2.21% | 54,319 |
| Jul 14, 2025 | 89.89 | 91.35 | 88.00 | 90.50 | 90.50 | - | 6,893 |
| Jul 11, 2025 | 90.70 | 93.00 | 88.00 | 90.50 | 90.50 | 0.56% | 54,699 |
| Jul 10, 2025 | 90.05 | 95.00 | 89.00 | 90.00 | 90.00 | -2.70% | 37,982 |
| Jul 9, 2025 | 91.80 | 92.50 | 90.05 | 92.50 | 92.50 | 2.10% | 11,383 |
| Jul 8, 2025 | 92.00 | 92.00 | 90.00 | 90.60 | 90.60 | -2.05% | 8,239 |
| Jul 7, 2025 | 92.30 | 92.50 | 90.70 | 92.50 | 92.50 | - | 14,205 |
| Jul 4, 2025 | 92.70 | 92.70 | 90.70 | 92.50 | 92.50 | - | 38,406 |
| Jul 3, 2025 | 92.70 | 93.88 | 90.67 | 92.50 | 92.50 | - | 38,590 |
| Jul 2, 2025 | 91.55 | 93.29 | 90.00 | 92.50 | 92.50 | 2.78% | 34,032 |
| Jul 1, 2025 | 91.61 | 93.50 | 90.00 | 90.00 | 90.00 | -2.70% | 31,308 |