Contango Holdings plc (LON:CGO)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
+0.0250 (2.70%)
Sep 24, 2025, 2:59 PM BST
Contango Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 18,235 |
| Sep 23, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 92,057 |
| Sep 22, 2025 | 1.02 | 1.09 | 0.90 | 0.93 | 0.93 | -9.31% | 3,081,107 |
| Sep 19, 2025 | 1.02 | 1.10 | 0.95 | 1.02 | 1.02 | - | 447,925 |
| Sep 18, 2025 | 1.02 | 1.10 | 0.97 | 1.02 | 1.02 | - | 1,304,677 |
| Sep 17, 2025 | 1.05 | 1.05 | 0.96 | 1.02 | 1.02 | -2.86% | 2,054,707 |
| Sep 16, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 2,126,443 |
| Sep 15, 2025 | 0.95 | 1.10 | 0.95 | 1.02 | 1.02 | 7.37% | 2,015,613 |
| Sep 12, 2025 | 0.98 | 1.05 | 0.90 | 0.95 | 0.95 | -2.56% | 2,320,528 |
| Sep 11, 2025 | 0.98 | 1.10 | 0.95 | 0.98 | 0.98 | 2.63% | 9,219,798 |
| Sep 10, 2025 | 0.90 | 0.99 | 0.85 | 0.95 | 0.95 | 5.56% | 6,603,680 |
| Sep 9, 2025 | 0.90 | 0.95 | 0.86 | 0.90 | 0.90 | - | 3,381,995 |
| Sep 8, 2025 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 1,513,099 |
| Sep 5, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | - | 54,498 |
| Sep 4, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 4.65% | 624,190 |
| Sep 3, 2025 | 0.83 | 0.90 | 0.82 | 0.86 | 0.86 | 4.24% | 2,340,311 |
| Sep 2, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | - | 308,404 |
| Sep 1, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | - | 400,499 |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.12% | 220,938 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -8.57% | 2,061,662 |
| Aug 27, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 800,000 |
| Aug 26, 2025 | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 4,172,850 |
| 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 |