Bango plc (BGO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:22PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 127.00 | 127.95 | 122.00 | 124.50 | 124.50 | 86,531 |
| 25 Apr 2024 | 125.50 | 127.60 | 122.22 | 124.00 | 124.00 | 69,406 |
| 24 Apr 2024 | 124.50 | 129.00 | 123.00 | 125.50 | 125.50 | 39,757 |
| 23 Apr 2024 | 124.00 | 128.99 | 123.00 | 124.50 | 124.50 | 52,157 |
| 22 Apr 2024 | 124.00 | 127.92 | 123.70 | 124.00 | 124.00 | 56,323 |
| 19 Apr 2024 | 124.00 | 128.00 | 123.11 | 125.00 | 125.00 | 31,421 |
| 18 Apr 2024 | 122.50 | 127.88 | 120.00 | 124.00 | 124.00 | 74,089 |
| 17 Apr 2024 | 127.00 | 129.00 | 121.04 | 122.50 | 122.50 | 143,008 |
| 16 Apr 2024 | 123.50 | 129.00 | 122.70 | 127.00 | 127.00 | 397,060 |
| 15 Apr 2024 | 126.50 | 130.00 | 121.00 | 123.50 | 123.50 | 428,920 |
| 12 Apr 2024 | 121.50 | 129.80 | 120.00 | 127.00 | 127.00 | 223,241 |
| 11 Apr 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 414,629 |
| 10 Apr 2024 | 116.00 | 125.00 | 115.02 | 121.50 | 121.50 | 1,269,321 |
| 09 Apr 2024 | 118.00 | 121.29 | 115.00 | 116.00 | 116.00 | 531,912 |
| 08 Apr 2024 | 110.00 | 126.43 | 108.00 | 118.00 | 118.00 | 1,693,754 |
| 05 Apr 2024 | 102.00 | 110.00 | 102.15 | 107.00 | 107.00 | 222,981 |
| 04 Apr 2024 | 102.00 | 104.00 | 101.56 | 102.00 | 102.00 | 273,206 |
| 03 Apr 2024 | 100.00 | 102.79 | 98.00 | 102.00 | 102.00 | 157,740 |
| 02 Apr 2024 | 104.50 | 104.25 | 100.00 | 100.00 | 100.00 | 337,585 |
| 28 Mar 2024 | 105.00 | 108.00 | 102.00 | 103.50 | 103.50 | 88,136 |
| 27 Mar 2024 | 103.50 | 107.90 | 103.00 | 105.00 | 105.00 | 127,776 |
| 26 Mar 2024 | 99.00 | 105.40 | 98.35 | 103.50 | 103.50 | 150,164 |
| 25 Mar 2024 | 99.50 | 100.00 | 98.00 | 99.00 | 99.00 | 465,961 |
| 22 Mar 2024 | 101.50 | 102.00 | 98.90 | 99.50 | 99.50 | 156,977 |
| 21 Mar 2024 | 103.50 | 103.00 | 100.00 | 101.50 | 101.50 | 104,096 |
| 20 Mar 2024 | 106.00 | 105.50 | 102.00 | 103.50 | 103.50 | 80,706 |
| 19 Mar 2024 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 68,543 |
| 18 Mar 2024 | 103.50 | 112.00 | 103.64 | 108.00 | 108.00 | 183,260 |
| 15 Mar 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 79,008 |
| 14 Mar 2024 | 99.50 | 104.35 | 100.13 | 103.50 | 103.50 | 178,019 |
| 13 Mar 2024 | 96.10 | 100.45 | 95.35 | 99.50 | 99.50 | 379,235 |
| 12 Mar 2024 | 97.00 | 97.00 | 95.00 | 96.10 | 96.10 | 177,360 |
| 11 Mar 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 186,451 |
| 08 Mar 2024 | 95.60 | 98.00 | 95.20 | 97.00 | 97.00 | 341,544 |
| 07 Mar 2024 | 96.50 | 97.00 | 95.20 | 95.60 | 95.60 | 397,672 |
| 06 Mar 2024 | 99.50 | 97.60 | 96.00 | 96.50 | 96.50 | 93,488 |
| 05 Mar 2024 | 100.50 | 101.97 | 96.00 | 97.50 | 97.50 | 164,543 |
| 04 Mar 2024 | 100.00 | 101.75 | 99.00 | 100.50 | 100.50 | 74,090 |
| 01 Mar 2024 | 102.00 | 104.00 | 99.05 | 100.00 | 100.00 | 86,524 |
| 29 Feb 2024 | 102.50 | 104.00 | 100.50 | 102.00 | 102.00 | 59,351 |
| 28 Feb 2024 | 101.00 | 104.39 | 100.51 | 102.50 | 102.50 | 145,364 |
| 27 Feb 2024 | 103.50 | 103.50 | 99.20 | 101.00 | 101.00 | 108,120 |
| 26 Feb 2024 | 106.00 | 108.00 | 100.60 | 103.50 | 103.50 | 157,162 |
| 23 Feb 2024 | 106.00 | 107.40 | 102.00 | 106.00 | 106.00 | 52,214 |
| 22 Feb 2024 | 107.50 | 107.40 | 103.00 | 106.00 | 106.00 | 166,071 |
| 21 Feb 2024 | 112.00 | 114.00 | 106.22 | 108.00 | 108.00 | 105,018 |
| 20 Feb 2024 | 110.00 | 115.00 | 108.00 | 112.00 | 112.00 | 44,336 |
| 19 Feb 2024 | 112.50 | 115.00 | 108.55 | 110.00 | 110.00 | 99,418 |
| 16 Feb 2024 | 114.50 | 117.00 | 110.00 | 112.50 | 112.50 | 69,533 |
| 15 Feb 2024 | 108.00 | 120.00 | 108.26 | 114.50 | 114.50 | 313,919 |
| 14 Feb 2024 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 157,574 |
| 13 Feb 2024 | 98.50 | 109.50 | 97.00 | 109.50 | 109.50 | 675,986 |
| 12 Feb 2024 | 101.50 | 102.97 | 98.40 | 99.20 | 99.20 | 177,616 |
| 09 Feb 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 118,299 |
| 08 Feb 2024 | 106.00 | 106.27 | 98.20 | 103.00 | 103.00 | 201,073 |
| 07 Feb 2024 | 107.50 | 108.00 | 105.20 | 106.00 | 106.00 | 77,584 |
| 06 Feb 2024 | 107.50 | 108.75 | 106.00 | 107.50 | 107.50 | 179,985 |
| 05 Feb 2024 | 107.50 | 109.00 | 106.00 | 107.50 | 107.50 | 187,862 |
| 02 Feb 2024 | 107.50 | 109.00 | 106.90 | 107.50 | 107.50 | 222,044 |
| 01 Feb 2024 | 103.50 | 109.00 | 102.00 | 109.00 | 109.00 | 453,444 |
| 31 Jan 2024 | 101.00 | 105.00 | 98.00 | 104.00 | 104.00 | 174,372 |
| 30 Jan 2024 | 102.50 | 104.00 | 97.00 | 101.50 | 101.50 | 355,606 |
| 29 Jan 2024 | 104.00 | 103.90 | 98.00 | 102.50 | 102.50 | 703,412 |
| 26 Jan 2024 | 103.00 | 105.00 | 101.13 | 102.50 | 102.50 | 442,216 |
| 25 Jan 2024 | 105.00 | 106.00 | 102.22 | 103.00 | 103.00 | 214,282 |
| 24 Jan 2024 | 109.00 | 109.25 | 103.20 | 105.00 | 105.00 | 426,238 |
| 23 Jan 2024 | 112.50 | 112.60 | 108.25 | 109.00 | 109.00 | 514,433 |
| 22 Jan 2024 | 111.50 | 114.25 | 110.75 | 112.00 | 112.00 | 722,917 |
| 19 Jan 2024 | 107.00 | 114.00 | 104.75 | 114.00 | 114.00 | 2,220,194 |
| 18 Jan 2024 | 127.50 | 135.00 | 102.55 | 108.00 | 108.00 | 3,689,307 |
| 17 Jan 2024 | 182.50 | 183.80 | 173.00 | 182.50 | 182.50 | 161,184 |
| 16 Jan 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 57,579 |
| 15 Jan 2024 | 183.45 | 185.00 | 180.00 | 182.50 | 182.50 | 78,184 |
| 12 Jan 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 71,465 |
| 11 Jan 2024 | 189.00 | 189.00 | 180.50 | 182.50 | 182.50 | 142,421 |
| 10 Jan 2024 | 187.50 | 193.00 | 185.00 | 189.00 | 189.00 | 77,295 |
| 09 Jan 2024 | 192.50 | 189.90 | 185.95 | 187.50 | 187.50 | 60,975 |
| 08 Jan 2024 | 193.50 | 197.00 | 190.00 | 192.50 | 192.50 | 52,140 |
| 05 Jan 2024 | 198.50 | 202.00 | 192.50 | 195.00 | 195.00 | 72,879 |
| 04 Jan 2024 | 199.50 | 200.00 | 197.20 | 198.50 | 198.50 | 33,548 |
| 03 Jan 2024 | 205.00 | 205.50 | 196.55 | 199.50 | 199.50 | 91,476 |
| 02 Jan 2024 | 205.00 | 210.00 | 202.00 | 206.00 | 206.00 | 83,856 |
| 29 Dec 2023 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 19,275 |
| 28 Dec 2023 | 200.00 | 209.49 | 190.00 | 205.00 | 205.00 | 67,139 |
| 27 Dec 2023 | 194.00 | 204.45 | 190.00 | 200.00 | 200.00 | 80,982 |
| 22 Dec 2023 | 194.00 | 197.00 | 190.00 | 194.00 | 194.00 | 30,977 |
| 21 Dec 2023 | 194.00 | 195.83 | 190.95 | 194.00 | 194.00 | 19,161 |
| 20 Dec 2023 | 195.00 | 197.30 | 192.67 | 196.00 | 196.00 | 32,395 |
| 19 Dec 2023 | 195.00 | 199.00 | 190.00 | 195.00 | 195.00 | 69,284 |
| 18 Dec 2023 | 197.50 | 200.00 | 195.00 | 195.00 | 195.00 | 105,940 |
| 15 Dec 2023 | 199.50 | 203.00 | 195.00 | 197.50 | 197.50 | 29,402 |
| 14 Dec 2023 | 197.50 | 202.00 | 195.00 | 199.50 | 199.50 | 200,292 |
| 13 Dec 2023 | 197.50 | 198.70 | 193.33 | 197.50 | 197.50 | 63,920 |
| 12 Dec 2023 | 187.50 | 200.00 | 186.00 | 197.50 | 197.50 | 402,284 |
| 11 Dec 2023 | 177.50 | 188.19 | 175.00 | 187.50 | 187.50 | 362,361 |
| 08 Dec 2023 | 177.00 | 180.00 | 171.25 | 175.00 | 175.00 | 207,924 |
| 07 Dec 2023 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 42,790 |
| 06 Dec 2023 | 172.50 | 179.00 | 171.55 | 177.00 | 177.00 | 96,591 |
| 05 Dec 2023 | 172.50 | 173.70 | 171.50 | 172.50 | 172.50 | 29,509 |
| 04 Dec 2023 | 172.50 | 174.00 | 170.00 | 172.50 | 172.50 | 28,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.