Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
-2.50 (-3.27%)
At close: Mar 3, 2026
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 76.50 | 78.00 | 71.51 | 74.00 | 74.00 | -3.27% | 134,363 |
| Mar 2, 2026 | 78.00 | 80.00 | 75.00 | 76.50 | 76.50 | -4.38% | 61,868 |
| Feb 27, 2026 | 81.00 | 85.00 | 77.00 | 80.00 | 80.00 | -1.23% | 153,155 |
| Feb 26, 2026 | 81.00 | 85.00 | 77.67 | 81.00 | 81.00 | - | 67,999 |
| Feb 25, 2026 | 76.50 | 82.89 | 75.23 | 81.00 | 81.00 | 5.88% | 81,625 |
| Feb 24, 2026 | 74.00 | 74.00 | 74.00 | 76.50 | 76.50 | - | 65,664 |
| Feb 23, 2026 | 77.50 | 80.00 | 75.55 | 76.50 | 76.50 | -1.29% | 61,770 |
| Feb 20, 2026 | 77.50 | 80.00 | 76.88 | 77.50 | 77.50 | - | 16,298 |
| Feb 19, 2026 | 76.50 | 80.00 | 73.00 | 77.50 | 77.50 | 1.31% | 103,597 |
| Feb 18, 2026 | 76.50 | 77.49 | 74.12 | 76.50 | 76.50 | - | 71,033 |
| Feb 17, 2026 | 77.50 | 77.54 | 73.15 | 76.50 | 76.50 | -1.29% | 109,610 |
| Feb 16, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 47,010 |
| Feb 13, 2026 | 77.50 | 80.00 | 76.35 | 77.50 | 77.50 | - | 17,311 |
| Feb 12, 2026 | 76.55 | 78.70 | 75.00 | 77.50 | 77.50 | 1.31% | 128,406 |
| Feb 11, 2026 | 73.00 | 78.00 | 73.66 | 76.50 | 76.50 | 4.79% | 158,292 |
| Feb 10, 2026 | 76.40 | 75.00 | 75.00 | 73.00 | 73.00 | -5.81% | 200,065 |
| Feb 9, 2026 | 79.00 | 83.00 | 75.26 | 77.50 | 77.50 | -1.90% | 188,038 |
| Feb 6, 2026 | 78.00 | 82.00 | 76.55 | 79.00 | 79.00 | 1.28% | 152,100 |
| Feb 5, 2026 | 82.50 | 85.00 | 76.50 | 78.00 | 78.00 | -5.45% | 62,064 |
| Feb 4, 2026 | 83.50 | 85.00 | 80.07 | 82.50 | 82.50 | 0.61% | 60,908 |
| Feb 3, 2026 | 87.50 | 90.00 | 82.00 | 82.00 | 82.00 | -6.29% | 231,328 |
| Feb 2, 2026 | 87.50 | 86.75 | 85.00 | 87.50 | 87.50 | - | 60,093 |
| Jan 30, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 63,241 |
| Jan 29, 2026 | 82.50 | 91.80 | 84.40 | 87.50 | 87.50 | 6.06% | 324,996 |
| Jan 28, 2026 | 78.70 | 85.00 | 78.70 | 82.50 | 82.50 | 5.77% | 666,405 |
| Jan 27, 2026 | 81.00 | 81.89 | 76.00 | 78.00 | 78.00 | -3.70% | 228,771 |
| Jan 26, 2026 | 81.00 | 83.50 | 77.00 | 81.00 | 81.00 | - | 26,989 |
| Jan 23, 2026 | 81.00 | 85.00 | 78.60 | 81.00 | 81.00 | - | 102,490 |
| Jan 22, 2026 | 81.00 | 83.44 | 77.01 | 81.00 | 81.00 | -1.94% | 225,757 |
| Jan 21, 2026 | 82.50 | 85.00 | 80.00 | 82.60 | 82.60 | 0.12% | 126,190 |
| Jan 20, 2026 | 78.50 | 86.00 | 75.07 | 82.50 | 82.50 | 5.10% | 458,734 |
| Jan 19, 2026 | 82.00 | 82.29 | 77.86 | 78.50 | 78.50 | -4.27% | 144,513 |
| Jan 16, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -3.53% | 220,392 |
| Jan 15, 2026 | 85.77 | 85.77 | 83.00 | 85.00 | 85.00 | -1.73% | 65,821 |
| Jan 14, 2026 | 86.50 | 90.00 | 83.00 | 86.50 | 86.50 | - | 17,547 |
| Jan 13, 2026 | 86.50 | 86.85 | 83.07 | 86.50 | 86.50 | - | 89,927 |
| Jan 12, 2026 | 84.05 | 86.95 | 83.66 | 86.50 | 86.50 | - | 56,574 |
| Jan 9, 2026 | 86.50 | 87.35 | 83.00 | 86.50 | 86.50 | - | 42,710 |
| Jan 8, 2026 | 87.50 | 90.00 | 82.35 | 86.50 | 86.50 | -1.14% | 135,564 |
| Jan 7, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 45,580 |
| Jan 6, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 80,615 |
| Jan 5, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 18,942 |
| Jan 2, 2026 | 87.50 | 90.00 | 86.75 | 87.50 | 87.50 | - | 6,457 |
| Dec 31, 2025 | 90.00 | 95.00 | 85.00 | 87.50 | 87.50 | -2.78% | 29,633 |
| Dec 30, 2025 | 90.00 | 89.98 | 86.00 | 90.00 | 90.00 | - | 6,123 |
| Dec 29, 2025 | 90.00 | 92.00 | 85.10 | 90.00 | 90.00 | - | 13,739 |
| Dec 24, 2025 | 92.00 | 92.40 | 87.85 | 90.00 | 90.00 | - | 4,723 |
| Dec 23, 2025 | 92.50 | 92.95 | 90.25 | 90.00 | 90.00 | -2.70% | 12,633 |
| Dec 22, 2025 | 89.00 | 94.00 | 87.27 | 92.50 | 92.50 | 3.93% | 117,953 |
| Dec 19, 2025 | 91.00 | 93.00 | 85.00 | 89.00 | 89.00 | -2.20% | 14,221 |