Bango PLC (LON:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
-3.50 (-5.19%)
Mar 25, 2026, 4:22 PM GMT
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 65.05 | 70.00 | 63.30 | 65.35 | - | -3.19% | 61,274 |
| Mar 24, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 34,654 |
| Mar 23, 2026 | 66.50 | 68.20 | 65.03 | 67.50 | 67.50 | -2.17% | 59,917 |
| Mar 20, 2026 | 70.00 | 69.70 | 65.00 | 69.00 | 69.00 | -1.43% | 47,070 |
| Mar 19, 2026 | 71.50 | 75.00 | 68.00 | 70.00 | 70.00 | -3.45% | 24,981 |
| Mar 18, 2026 | 71.50 | 75.00 | 68.70 | 72.50 | 72.50 | 1.40% | 87,007 |
| Mar 17, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 52,188 |
| Mar 16, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,499 |
| Mar 13, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 15,378 |
| Mar 12, 2026 | 71.50 | 71.88 | 69.05 | 71.50 | 71.50 | - | 36,071 |
| Mar 11, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,583 |
| Mar 10, 2026 | 71.50 | 75.00 | 68.77 | 71.50 | 71.50 | - | 56,896 |
| Mar 9, 2026 | 72.50 | 75.00 | 68.50 | 71.50 | 71.50 | -1.38% | 169,532 |
| Mar 6, 2026 | 72.50 | 75.00 | 70.17 | 72.50 | 72.50 | - | 72,100 |
| Mar 5, 2026 | 74.00 | 78.00 | 70.17 | 72.50 | 72.50 | -2.03% | 80,819 |
| Mar 4, 2026 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 27,099 |
| 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 | 76.50 | 80.00 | 73.00 | 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 | 76.50 | 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 | 77.50 | 80.00 | 70.00 | 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 | 80.50 | 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 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -3.53% | 220,392 |
| Jan 15, 2026 | 86.50 | 85.77 | 83.00 | 85.00 | 85.00 | -1.73% | 65,821 |