Contango Holdings plc (LON:CGO)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.075 (8.11%)
Mar 30, 2026, 11:23 AM GMT
Contango Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | - | -8.11% | 398 |
| Mar 27, 2026 | 0.93 | 0.87 | 0.85 | 0.93 | 0.93 | 6.32% | 588,227 |
| Mar 26, 2026 | 0.93 | 1.00 | 0.85 | 0.87 | 0.87 | -5.95% | 110,901 |
| Mar 25, 2026 | 0.93 | 0.87 | 0.85 | 0.93 | 0.93 | - | 29,139 |
| Mar 24, 2026 | 0.93 | 0.88 | 0.87 | 0.93 | 0.93 | - | 133,894 |
| Mar 23, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 1,922 |
| Mar 20, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 1,828 |
| Mar 19, 2026 | 0.93 | 0.90 | 0.85 | 0.93 | 0.93 | - | 875,564 |
| Mar 18, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 15,132 |
| Mar 17, 2026 | 0.93 | 1.00 | 1.00 | 0.93 | 0.93 | - | 426 |
| Mar 16, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 6,302,219 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 12, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 182,505 |
| Mar 11, 2026 | 0.93 | 0.95 | 0.88 | 0.93 | 0.93 | - | 9,974 |
| Mar 10, 2026 | 0.98 | 0.93 | 0.93 | 0.93 | 0.93 | -5.13% | - |
| Mar 9, 2026 | 0.98 | 1.10 | 0.85 | 0.98 | 0.98 | - | 6,511 |
| Mar 6, 2026 | 0.98 | 1.10 | 0.85 | 0.98 | 0.98 | - | 521,497 |
| Mar 5, 2026 | 0.98 | 1.10 | 0.90 | 0.98 | 0.98 | - | 7,944 |
| Mar 4, 2026 | 0.98 | 1.10 | 0.85 | 0.98 | 0.98 | - | 400,299 |
| Mar 3, 2026 | 0.95 | 1.10 | 0.85 | 0.98 | 0.98 | 21.87% | 1,730,154 |
| Mar 2, 2026 | 0.90 | 1.09 | 0.80 | 0.80 | 0.80 | -11.11% | 698,510 |
| Feb 27, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 848,966 |
| Feb 26, 2026 | 0.90 | 1.00 | 0.86 | 0.90 | 0.90 | 2.86% | 2,976,235 |
| Feb 25, 2026 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 2.94% | 919,438 |
| Feb 24, 2026 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 786,540 |
| Feb 23, 2026 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 4,509,061 |
| Feb 20, 2026 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 2,456,732 |
| Feb 19, 2026 | 0.95 | 1.00 | 0.80 | 0.85 | 0.85 | -10.53% | 1,172,394 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | - | 658,489 |
| Feb 17, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 325,304 |
| Feb 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 152,176 |
| Feb 13, 2026 | 1.05 | 1.20 | 0.75 | 0.95 | 0.95 | 18.75% | 11,537,690 |
| Feb 12, 2026 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 1,680,718 |
| Feb 11, 2026 | 0.83 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 10, 2026 | 0.80 | 0.84 | 0.83 | 0.80 | 0.80 | - | 124,124 |
| Feb 9, 2026 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | - | 1,894 |
| Feb 6, 2026 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | - | 581,932 |
| Feb 5, 2026 | 0.75 | 0.84 | 0.70 | 0.80 | 0.80 | 6.67% | 5,350,977 |
| Feb 4, 2026 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.23% | 2,310,555 |
| Feb 3, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | -3.13% | 40,142 |
| Feb 2, 2026 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | - | 533,211 |
| Jan 30, 2026 | 0.83 | 0.85 | 0.75 | 0.80 | 0.80 | -3.03% | 405,998 |
| Jan 29, 2026 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 199,033 |
| Jan 28, 2026 | 0.85 | 0.85 | 0.75 | 0.83 | 0.83 | 6.45% | 4,035,011 |
| Jan 27, 2026 | 0.75 | 0.80 | 0.76 | 0.78 | 0.78 | 3.33% | 1,000,125 |
| Jan 26, 2026 | 0.75 | 0.80 | 0.71 | 0.75 | 0.75 | - | 295,171 |
| Jan 23, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 1,558,984 |
| Jan 22, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 297,285 |
| Jan 21, 2026 | 0.75 | 0.80 | 0.69 | 0.75 | 0.75 | - | 311,772 |
| Jan 20, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 873,024 |