Bango PLC (LON:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 82.60
+0.10 (0.12%)
Jan 21, 2026, 4:35 PM GMT
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 81.55 | 83.70 | 81.55 | 83.70 | - | 1.45% | 32,289 |
| 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 |
| 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 | 86.50 | 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 | 85.05 | 83.00 | 83.00 | 86.50 | 86.50 | -1.14% | 135,563 |
| 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 |
| Dec 18, 2025 | 91.00 | 95.00 | 87.00 | 91.00 | 91.00 | - | 68,857 |
| Dec 17, 2025 | 91.00 | 95.00 | 87.00 | 91.00 | 91.00 | - | 15,685 |
| Dec 16, 2025 | 91.00 | 91.87 | 87.08 | 91.00 | 91.00 | - | 39,416 |
| Dec 15, 2025 | 91.00 | 92.38 | 88.31 | 91.00 | 91.00 | - | 9,813 |
| Dec 12, 2025 | 91.50 | 95.00 | 87.00 | 91.00 | 91.00 | -0.55% | 114,488 |
| Dec 11, 2025 | 90.75 | 90.00 | 90.00 | 91.50 | 91.50 | 1.67% | 25,939 |
| Dec 10, 2025 | 89.00 | 92.50 | 87.00 | 90.00 | 90.00 | 1.12% | 200,339 |
| Dec 9, 2025 | 92.50 | 95.00 | 88.00 | 89.00 | 89.00 | -3.78% | 52,399 |
| Dec 8, 2025 | 92.50 | 95.00 | 90.13 | 92.50 | 92.50 | - | 46,972 |
| Dec 5, 2025 | 94.50 | 96.19 | 90.25 | 92.50 | 92.50 | -2.12% | 72,576 |
| Dec 4, 2025 | 93.50 | 97.00 | 93.50 | 94.50 | 94.50 | 1.07% | 43,825 |
| Dec 3, 2025 | 101.00 | 100.85 | 93.13 | 93.50 | 93.50 | -7.43% | 43,515 |
| Dec 2, 2025 | 101.50 | 99.68 | 97.08 | 101.00 | 101.00 | -0.49% | 32,572 |
| Dec 1, 2025 | 102.50 | 105.00 | 98.00 | 101.50 | 101.50 | -0.98% | 19,394 |
| Nov 28, 2025 | 102.50 | 101.18 | 100.11 | 102.50 | 102.50 | - | 5,063 |
| Nov 27, 2025 | 102.50 | 105.00 | 100.11 | 102.50 | 102.50 | 1.49% | 24,550 |
| Nov 26, 2025 | 101.00 | 105.00 | 100.25 | 101.00 | 101.00 | 1.00% | 87,325 |
| Nov 25, 2025 | 100.00 | 102.95 | 99.22 | 100.00 | 100.00 | - | 147,059 |
| Nov 24, 2025 | 101.00 | 105.00 | 97.00 | 100.00 | 100.00 | 1.52% | 22,266 |
| Nov 21, 2025 | 99.00 | 102.33 | 97.60 | 98.50 | 98.50 | -2.96% | 149,605 |
| Nov 20, 2025 | 102.50 | 103.00 | 96.00 | 101.50 | 101.50 | 4.64% | 104,249 |
| Nov 19, 2025 | 92.00 | 104.20 | 93.25 | 97.00 | 97.00 | 5.43% | 723,763 |
| Nov 18, 2025 | 89.00 | 95.00 | 88.00 | 92.00 | 92.00 | 3.37% | 663,603 |
| Nov 17, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 41,721 |
| Nov 14, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 61,605 |
| Nov 13, 2025 | 91.00 | 94.00 | 88.30 | 89.00 | 89.00 | -3.26% | 17,278 |
| Nov 12, 2025 | 93.50 | 94.52 | 88.30 | 92.00 | 92.00 | -2.13% | 91,361 |
| Nov 11, 2025 | 96.00 | 100.00 | 92.03 | 94.00 | 94.00 | -2.08% | 52,923 |
| Nov 10, 2025 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | - | 14,895 |