Bango plc BGO
LSE · United Kingdom · Technology Services
GBp 75.73+0.72 (+0.97%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 75.72 | +0.97% | GBp 75.72 | GBp 75.72 | GBp 75.72 | 128 |
| 2026-09-30 | GBp 75.00 | +2.04% | GBp 73.50 | GBp 76.00 | GBp 73.50 | 208.98K |
| 2026-09-29 | GBp 73.50 | -0.68% | GBp 73.50 | GBp 75.00 | GBp 72.00 | 204.92K |
| 2026-09-28 | GBp 74.00 | +2.78% | GBp 72.00 | GBp 75.00 | GBp 70.00 | 240.39K |
| 2026-09-25 | GBp 72.00 | +17.07% | GBp 61.50 | GBp 74.00 | GBp 60.00 | 677.00K |
| 2026-09-24 | GBp 61.50 | -1.60% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 76.74K |
| 2026-09-23 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.40 | GBp 60.00 | 47.24K |
| 2026-09-22 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 30.21K |
| 2026-09-21 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 58.34K |
| 2026-09-18 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 40.29K |
| 2026-09-17 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.40 | GBp 60.76 | 29.01K |
| 2026-09-16 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.55 | 39.26K |
| 2026-09-15 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 110.66K |
| 2026-09-14 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 360.83K |
| 2026-09-11 | GBp 62.50 | -5.30% | GBp 66.00 | GBp 68.00 | GBp 60.00 | 160.55K |
| 2026-09-10 | GBp 66.00 | +1.54% | GBp 66.00 | GBp 68.00 | GBp 64.00 | 127.59K |
| 2026-09-09 | GBp 65.00 | -1.52% | GBp 66.00 | GBp 68.00 | GBp 64.40 | 19.49K |
| 2026-09-08 | GBp 66.00 | +1.54% | GBp 66.00 | GBp 68.00 | GBp 64.00 | 17.83K |
| 2026-09-07 | GBp 65.00 | -2.26% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 120.74K |
| 2026-09-04 | GBp 66.50 | +1.37% | GBp 66.00 | GBp 68.00 | GBp 65.00 | 33.07K |
| 2026-09-03 | GBp 65.60 | +0.92% | GBp 65.00 | GBp 68.00 | GBp 64.00 | 91.69K |
| 2026-09-02 | GBp 65.00 | +0.78% | GBp 64.50 | GBp 67.00 | GBp 62.75 | 190.57K |
| 2026-09-01 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 62.00 | 102.52K |
| 2026-08-28 | GBp 64.50 | +3.20% | GBp 62.50 | GBp 66.00 | GBp 62.00 | 248.49K |
| 2026-08-27 | GBp 62.50 | -0.79% | GBp 62.50 | GBp 64.00 | GBp 60.00 | 138.85K |
| 2026-08-26 | GBp 63.00 | +0.80% | GBp 62.50 | GBp 65.00 | GBp 60.05 | 1.36M |
| 2026-08-25 | GBp 62.50 | -0.79% | GBp 63.00 | GBp 65.00 | GBp 60.00 | 131.18K |
| 2026-08-24 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 65.00 | GBp 61.00 | 179.10K |
| 2026-08-21 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 65.00 | GBp 61.00 | 252.20K |
| 2026-08-20 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 62.32 | GBp 61.00 | 20.81K |
| 2026-08-19 | GBp 63.00 | 0.00% | GBp 63.00 | GBp 63.00 | GBp 61.80 | 52.88K |
| 2026-08-18 | GBp 63.00 | +0.80% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 122.09K |
| 2026-08-17 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 47.98K |
| 2026-08-14 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.74 | GBp 60.00 | 146.19K |
| 2026-08-13 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 17.22K |
| 2026-08-12 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 64.30 | GBp 61.35 | 79.49K |
| 2026-08-11 | GBp 62.50 | +1.63% | GBp 61.50 | GBp 65.00 | GBp 60.00 | 107.23K |
| 2026-08-10 | GBp 61.50 | -1.60% | GBp 62.50 | GBp 64.49 | GBp 60.00 | 111.37K |
| 2026-08-07 | GBp 62.50 | -0.79% | GBp 62.00 | GBp 65.00 | GBp 60.00 | 190.02K |
| 2026-08-06 | GBp 63.00 | +3.28% | GBp 61.00 | GBp 63.00 | GBp 60.00 | 2.77M |
| 2026-08-05 | GBp 61.00 | -4.69% | GBp 64.00 | GBp 65.00 | GBp 61.00 | 175.02K |
| 2026-08-04 | GBp 64.00 | -3.76% | GBp 66.50 | GBp 65.50 | GBp 63.00 | 179.18K |
| 2026-08-03 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 65.65 | GBp 63.00 | 14.90K |
| 2026-07-31 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 65.98 | GBp 63.00 | 17.61K |
| 2026-07-30 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 66.25 | GBp 66.00 | 21.89K |
| 2026-07-29 | GBp 66.50 | -1.48% | GBp 67.50 | GBp 70.00 | GBp 63.00 | 47.39K |
| 2026-07-28 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 73.99K |
| 2026-07-27 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 62.37K |
| 2026-07-24 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 72.63K |
| 2026-07-23 | GBp 67.50 | -6.25% | GBp 72.00 | GBp 72.78 | GBp 66.55 | 144.88K |
| 2026-07-22 | GBp 72.00 | +6.67% | GBp 67.50 | GBp 72.84 | GBp 65.00 | 332.31K |
| 2026-07-21 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 68.35 | GBp 65.00 | 114.51K |
| 2026-07-20 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 65.00 | 71.92K |
| 2026-07-17 | GBp 67.50 | -2.17% | GBp 69.00 | GBp 70.34 | GBp 65.00 | 98.72K |
| 2026-07-16 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 73.00 | GBp 65.00 | 17.89K |
| 2026-07-15 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 73.00 | GBp 65.00 | 20.85K |
| 2026-07-14 | GBp 69.00 | +0.73% | GBp 68.50 | GBp 72.00 | GBp 65.00 | 29.28K |
| 2026-07-13 | GBp 68.50 | +3.79% | GBp 69.00 | GBp 73.00 | GBp 65.00 | 124.74K |
| 2026-07-10 | GBp 66.00 | -5.04% | GBp 69.50 | GBp 73.00 | GBp 65.00 | 272.04K |
| 2026-07-09 | GBp 69.50 | +20.87% | GBp 59.50 | GBp 74.00 | GBp 56.00 | 508.62K |
| 2026-07-08 | GBp 57.50 | -8.00% | GBp 62.50 | GBp 60.20 | GBp 55.00 | 353.68K |
| 2026-07-07 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 74.83K |
| 2026-07-06 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 53.89K |
| 2026-07-03 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.10 | 86.47K |
| 2026-07-02 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 144.73K |
| 2026-07-01 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 123.50K |
| 2026-06-30 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.00 | GBp 60.00 | 68.89K |
| 2026-06-29 | GBp 62.50 | -3.85% | GBp 65.00 | GBp 70.00 | GBp 60.00 | 88.72K |
| 2026-06-26 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 70.00 | GBp 64.00 | 31.74K |
| 2026-06-25 | GBp 65.00 | +6.56% | GBp 61.00 | GBp 66.90 | GBp 60.00 | 99.43K |
| 2026-06-24 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 24.06K |
| 2026-06-23 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 64.65 | GBp 58.25 | 22.95K |
| 2026-06-22 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 18.03K |
| 2026-06-19 | GBp 61.00 | -2.40% | GBp 62.50 | GBp 64.65 | GBp 60.00 | 141.08K |
| 2026-06-18 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 53.63K |
| 2026-06-17 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 62.61 | 36.74K |
| 2026-06-16 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 99.51K |
| 2026-06-15 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 42.07K |
| 2026-06-12 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.80 | GBp 60.00 | 14.31K |
| 2026-06-11 | GBp 62.50 | +4.17% | GBp 62.50 | GBp 64.90 | GBp 60.50 | 427.21K |
| 2026-06-10 | GBp 60.00 | -1.64% | GBp 61.00 | GBp 64.40 | GBp 57.00 | 97.36K |
| 2026-06-09 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.25 | GBp 57.00 | 48.67K |
| 2026-06-08 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 50.86K |
| 2026-06-05 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 64.90 | GBp 57.00 | 36.44K |
| 2026-06-04 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 88.44K |
| 2026-06-03 | GBp 61.00 | +7.02% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 125.74K |
| 2026-06-02 | GBp 57.00 | -6.56% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 54.99K |
| 2026-06-01 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 193.09K |
| 2026-05-29 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 58.00 | 145.85K |
| 2026-05-28 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 57.00 | 107.69K |