Bango PLC (LON:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 92.31
-0.19 (-0.21%)
Oct 10, 2025, 4:26 PM BST
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 91.56 | 95.00 | 90.00 | 92.31 | 92.31 | -0.21% | 22,638 |
| Oct 9, 2025 | 93.30 | 94.45 | 91.33 | 92.50 | 91.54 | - | 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 |
| 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 |