Bango PLC (AIM:BGO)
London
· Delayed Price · Currency is GBP · Price in GBX 75.00
+2.50 (3.45%)
Mar 6, 2026, 11:03 AM GMT
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.00 | 78.00 | 70.17 | 72.50 | 72.50 | -2.03% | 80,819 |
| Mar 4, 2026 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 27,099 |
| Mar 3, 2026 | 76.50 | 78.00 | 71.51 | 74.00 | 74.00 | -3.27% | 134,363 |
| Mar 2, 2026 | 78.00 | 80.00 | 75.00 | 76.50 | 76.50 | -4.38% | 61,868 |
| Feb 27, 2026 | 81.00 | 85.00 | 77.00 | 80.00 | 80.00 | -1.23% | 153,155 |
| Feb 26, 2026 | 81.00 | 85.00 | 77.67 | 81.00 | 81.00 | - | 67,999 |
| Feb 25, 2026 | 76.50 | 82.89 | 75.23 | 81.00 | 81.00 | 5.88% | 81,625 |
| Feb 24, 2026 | 74.00 | 74.00 | 74.00 | 76.50 | 76.50 | - | 65,664 |
| Feb 23, 2026 | 77.50 | 80.00 | 75.55 | 76.50 | 76.50 | -1.29% | 61,770 |
| Feb 20, 2026 | 77.50 | 80.00 | 76.88 | 77.50 | 77.50 | - | 16,298 |
| Feb 19, 2026 | 76.50 | 80.00 | 73.00 | 77.50 | 77.50 | 1.31% | 103,597 |
| Feb 18, 2026 | 76.50 | 77.49 | 74.12 | 76.50 | 76.50 | - | 71,033 |
| Feb 17, 2026 | 77.50 | 77.54 | 73.15 | 76.50 | 76.50 | -1.29% | 109,610 |
| Feb 16, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 47,010 |
| Feb 13, 2026 | 77.50 | 80.00 | 76.35 | 77.50 | 77.50 | - | 17,311 |
| Feb 12, 2026 | 76.55 | 78.70 | 75.00 | 77.50 | 77.50 | 1.31% | 128,406 |
| Feb 11, 2026 | 73.00 | 78.00 | 73.66 | 76.50 | 76.50 | 4.79% | 158,292 |
| Feb 10, 2026 | 76.40 | 75.00 | 75.00 | 73.00 | 73.00 | -5.81% | 200,065 |
| Feb 9, 2026 | 79.00 | 83.00 | 75.26 | 77.50 | 77.50 | -1.90% | 188,038 |
| Feb 6, 2026 | 78.00 | 82.00 | 76.55 | 79.00 | 79.00 | 1.28% | 152,100 |
| Feb 5, 2026 | 82.50 | 85.00 | 76.50 | 78.00 | 78.00 | -5.45% | 62,064 |
| Feb 4, 2026 | 83.50 | 85.00 | 80.07 | 82.50 | 82.50 | 0.61% | 60,908 |
| Feb 3, 2026 | 87.50 | 90.00 | 82.00 | 82.00 | 82.00 | -6.29% | 231,328 |
| Feb 2, 2026 | 87.50 | 86.75 | 85.00 | 87.50 | 87.50 | - | 60,093 |
| Jan 30, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 63,241 |
| Jan 29, 2026 | 82.50 | 91.80 | 84.40 | 87.50 | 87.50 | 6.06% | 324,996 |
| Jan 28, 2026 | 78.70 | 85.00 | 78.70 | 82.50 | 82.50 | 5.77% | 666,405 |
| Jan 27, 2026 | 81.00 | 81.89 | 76.00 | 78.00 | 78.00 | -3.70% | 228,771 |
| Jan 26, 2026 | 81.00 | 83.50 | 77.00 | 81.00 | 81.00 | - | 26,989 |
| Jan 23, 2026 | 81.00 | 85.00 | 78.60 | 81.00 | 81.00 | - | 102,490 |
| Jan 22, 2026 | 81.00 | 83.44 | 77.01 | 81.00 | 81.00 | -1.94% | 225,757 |
| Jan 21, 2026 | 82.50 | 85.00 | 80.00 | 82.60 | 82.60 | 0.12% | 126,190 |
| Jan 20, 2026 | 78.50 | 86.00 | 75.07 | 82.50 | 82.50 | 5.10% | 458,734 |
| Jan 19, 2026 | 82.00 | 82.29 | 77.86 | 78.50 | 78.50 | -4.27% | 144,513 |
| Jan 16, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | -3.53% | 220,392 |
| Jan 15, 2026 | 85.77 | 85.77 | 83.00 | 85.00 | 85.00 | -1.73% | 65,821 |
| Jan 14, 2026 | 86.50 | 90.00 | 83.00 | 86.50 | 86.50 | - | 17,547 |
| Jan 13, 2026 | 86.50 | 86.85 | 83.07 | 86.50 | 86.50 | - | 89,927 |
| Jan 12, 2026 | 84.05 | 86.95 | 83.66 | 86.50 | 86.50 | - | 56,574 |
| Jan 9, 2026 | 86.50 | 87.35 | 83.00 | 86.50 | 86.50 | - | 42,710 |
| Jan 8, 2026 | 87.50 | 90.00 | 82.35 | 86.50 | 86.50 | -1.14% | 135,564 |
| Jan 7, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 45,580 |
| Jan 6, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 80,615 |
| Jan 5, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 18,942 |
| Jan 2, 2026 | 87.50 | 90.00 | 86.75 | 87.50 | 87.50 | - | 6,457 |
| Dec 31, 2025 | 90.00 | 95.00 | 85.00 | 87.50 | 87.50 | -2.78% | 29,633 |
| Dec 30, 2025 | 90.00 | 89.98 | 86.00 | 90.00 | 90.00 | - | 6,123 |
| Dec 29, 2025 | 90.00 | 92.00 | 85.10 | 90.00 | 90.00 | - | 13,739 |
| Dec 24, 2025 | 92.00 | 92.40 | 87.85 | 90.00 | 90.00 | - | 4,723 |
| Dec 23, 2025 | 92.50 | 92.95 | 90.25 | 90.00 | 90.00 | -2.70% | 12,633 |
| Dec 22, 2025 | 89.00 | 94.00 | 87.27 | 92.50 | 92.50 | 3.93% | 117,953 |
| Dec 19, 2025 | 91.00 | 93.00 | 85.00 | 89.00 | 89.00 | -2.20% | 14,221 |
| Dec 18, 2025 | 91.00 | 95.00 | 87.00 | 91.00 | 91.00 | - | 68,857 |
| Dec 17, 2025 | 91.00 | 95.00 | 87.00 | 91.00 | 91.00 | - | 15,685 |
| Dec 16, 2025 | 91.00 | 91.87 | 87.08 | 91.00 | 91.00 | - | 39,416 |
| Dec 15, 2025 | 91.00 | 92.38 | 88.31 | 91.00 | 91.00 | - | 9,813 |
| Dec 12, 2025 | 91.50 | 95.00 | 87.00 | 91.00 | 91.00 | -0.55% | 114,488 |
| Dec 11, 2025 | 92.50 | 95.00 | 90.00 | 91.50 | 91.50 | 1.67% | 25,939 |
| Dec 10, 2025 | 89.00 | 92.50 | 87.00 | 90.00 | 90.00 | 1.12% | 200,339 |
| Dec 9, 2025 | 92.50 | 95.00 | 88.00 | 89.00 | 89.00 | -3.78% | 52,399 |
| Dec 8, 2025 | 92.50 | 95.00 | 90.13 | 92.50 | 92.50 | - | 46,972 |
| Dec 5, 2025 | 94.50 | 96.19 | 90.25 | 92.50 | 92.50 | -2.12% | 72,576 |
| Dec 4, 2025 | 93.50 | 97.00 | 93.50 | 94.50 | 94.50 | 1.07% | 43,825 |
| Dec 3, 2025 | 101.00 | 100.85 | 93.13 | 93.50 | 93.50 | -7.43% | 43,515 |
| Dec 2, 2025 | 101.50 | 99.68 | 97.08 | 101.00 | 101.00 | -0.49% | 32,572 |
| Dec 1, 2025 | 102.50 | 105.00 | 98.00 | 101.50 | 101.50 | -0.98% | 19,394 |
| Nov 28, 2025 | 102.50 | 101.18 | 100.11 | 102.50 | 102.50 | - | 5,063 |
| Nov 27, 2025 | 102.50 | 105.00 | 100.11 | 102.50 | 102.50 | 1.49% | 24,550 |
| Nov 26, 2025 | 101.00 | 105.00 | 100.25 | 101.00 | 101.00 | 1.00% | 87,325 |
| Nov 25, 2025 | 100.00 | 102.95 | 99.22 | 100.00 | 100.00 | - | 147,059 |
| Nov 24, 2025 | 101.00 | 105.00 | 97.00 | 100.00 | 100.00 | 1.52% | 22,266 |
| Nov 21, 2025 | 99.98 | 100.00 | 97.60 | 98.50 | 98.50 | -2.96% | 59,744 |
| Nov 20, 2025 | 102.50 | 103.00 | 96.00 | 101.50 | 101.50 | 4.64% | 104,249 |
| Nov 19, 2025 | 92.00 | 104.20 | 93.25 | 97.00 | 97.00 | 5.43% | 723,763 |
| Nov 18, 2025 | 89.00 | 95.00 | 88.00 | 92.00 | 92.00 | 3.37% | 663,603 |
| Nov 17, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 41,721 |
| Nov 14, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 61,605 |
| Nov 13, 2025 | 91.00 | 94.00 | 88.30 | 89.00 | 89.00 | -3.26% | 17,278 |
| Nov 12, 2025 | 93.50 | 94.52 | 88.30 | 92.00 | 92.00 | -2.13% | 91,361 |
| Nov 11, 2025 | 96.00 | 100.00 | 92.03 | 94.00 | 94.00 | -2.08% | 52,923 |
| Nov 10, 2025 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | - | 14,895 |
| Nov 7, 2025 | 96.00 | 98.25 | 93.20 | 96.00 | 96.00 | - | 52,918 |
| Nov 6, 2025 | 96.00 | 98.00 | 92.00 | 96.00 | 96.00 | - | 11,367 |
| Nov 5, 2025 | 97.50 | 100.00 | 95.00 | 96.00 | 96.00 | -4.00% | 49,591 |
| Nov 4, 2025 | 99.00 | 102.00 | 95.00 | 100.00 | 100.00 | 1.52% | 254,456 |
| Nov 3, 2025 | 98.50 | 102.00 | 95.00 | 98.50 | 98.50 | - | 38,185 |
| Oct 31, 2025 | 98.50 | 99.28 | 95.00 | 98.50 | 98.50 | - | 16,619 |
| Oct 30, 2025 | 98.50 | 99.28 | 97.00 | 98.50 | 98.50 | -0.51% | 29,698 |
| Oct 29, 2025 | 97.50 | 99.35 | 97.50 | 99.00 | 99.00 | 1.54% | 100,601 |
| Oct 28, 2025 | 97.50 | 99.35 | 95.41 | 97.50 | 97.50 | - | 8,271 |
| Oct 27, 2025 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 1.56% | 33,013 |
| Oct 24, 2025 | 97.50 | 99.95 | 96.00 | 96.00 | 96.00 | -1.54% | 42,420 |
| Oct 23, 2025 | 97.50 | 99.50 | 96.00 | 97.50 | 97.50 | - | 13,579 |
| Oct 22, 2025 | 97.50 | 99.95 | 96.55 | 97.50 | 97.50 | - | 153,484 |
| Oct 21, 2025 | 97.50 | 99.95 | 96.00 | 97.50 | 97.50 | - | 30,307 |
| Oct 20, 2025 | 97.50 | 100.00 | 97.13 | 97.50 | 97.50 | - | 30,399 |
| Oct 17, 2025 | 98.50 | 100.00 | 95.00 | 97.50 | 97.50 | -0.51% | 78,575 |
| Oct 16, 2025 | 98.50 | 98.75 | 98.00 | 98.00 | 98.00 | -0.51% | 74,717 |
| Oct 15, 2025 | 98.50 | 98.90 | 97.00 | 98.50 | 98.50 | - | 71,165 |
| Oct 14, 2025 | 96.00 | 100.00 | 95.00 | 98.50 | 98.50 | 2.60% | 95,309 |