Contango Holdings plc (LON:CGO)
London · Delayed Price · Currency is GBP · Price in GBX 0.9000
+0.0500 (5.56%)
Aug 22, 2025, 4:35 PM BST
Contango Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Aug 21, 2025 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | - | 3,066,364 |
| Aug 20, 2025 | 0.86 | 0.95 | 0.85 | 0.90 | 0.90 | 12.78% | 7,187 |
| Aug 19, 2025 | 0.85 | 0.87 | 0.80 | 0.80 | 0.80 | -11.33% | 751,101 |
| Aug 18, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 206,138 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | - | 190,472 |
| Aug 14, 2025 | 0.80 | 0.94 | 0.80 | 0.90 | 0.90 | 2.86% | 10,358 |
| Aug 13, 2025 | 0.80 | 0.90 | 0.80 | 0.88 | 0.88 | 9.65% | 3,520,426 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -6.12% | 98,910 |
| Aug 11, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 3.03% | 1,334,354 |
| Aug 8, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 3.12% | 1,600,250 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | 695,497 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | - | 970,052 |
| Aug 5, 2025 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -5.71% | 1,813,215 |
| Aug 4, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | - | 98,861 |
| Aug 1, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | - | 371,109 |
| Jul 31, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,393,333 |
| Jul 30, 2025 | 0.91 | 0.91 | 0.81 | 0.88 | 0.88 | -5.41% | 21,601,402 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -5.13% | 1,213,038 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 750,000 |
| Jul 25, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | - | 1,630,908 |
| Jul 24, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | - | 73,000 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 328 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | - | 336,986 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 3,250 |
| Jul 18, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 217,504 |
| Jul 17, 2025 | 1.03 | 1.05 | 0.92 | 0.98 | 0.98 | -7.14% | 2,251,473 |
| Jul 16, 2025 | 1.04 | 1.10 | 0.95 | 1.05 | 1.05 | 2.94% | 569,425 |
| Jul 15, 2025 | 1.01 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 1,772,533 |
| Jul 14, 2025 | 0.95 | 1.10 | 0.95 | 1.05 | 1.05 | 2.94% | 2,829,357 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 10, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | - | 215,046 |
| Jul 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 8, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | - | 285,036 |
| Jul 7, 2025 | 0.97 | 1.10 | 0.95 | 1.02 | 1.02 | - | 1,192,048 |
| Jul 4, 2025 | 1.00 | 1.10 | 0.96 | 1.02 | 1.02 | -2.86% | 3,562,460 |
| Jul 3, 2025 | 1.01 | 1.10 | 1.01 | 1.05 | 1.05 | - | 1,825,791 |
| Jul 2, 2025 | 1.03 | 1.10 | 0.90 | 1.05 | 1.05 | 7.69% | 833,584 |
| Jul 1, 2025 | 0.95 | 1.05 | 0.90 | 0.98 | 0.98 | - | 109,307 |
| Jun 30, 2025 | 0.95 | 1.05 | 0.95 | 0.98 | 0.98 | - | 10,377 |
| Jun 27, 2025 | 1.03 | 1.05 | 0.95 | 0.98 | 0.98 | - | 182,284 |
| Jun 26, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | - | 40,000 |
| Jun 25, 2025 | 0.95 | 1.05 | 0.90 | 0.98 | 0.98 | 2.63% | 822,003 |
| Jun 24, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | - | 1,828,860 |
| Jun 23, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | - | 3,269,411 |
| Jun 20, 2025 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,333,416 |
| Jun 19, 2025 | 0.91 | 1.00 | 0.91 | 0.95 | 0.95 | - | 2,197,727 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 2,987,660 |
| Jun 17, 2025 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | -1.96% | 542,793 |
| Jun 16, 2025 | 0.97 | 1.10 | 0.97 | 1.02 | 1.02 | - | 334,650 |