Bango PLC (AIM:BGO)
London
· Delayed Price · Currency is GBP · Price in GBX 93.25
+0.75 (0.81%)
Dec 8, 2025, 8:11 AM GMT+1
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 94.00 | 98.00 | 92.31 | 96.00 | 96.00 | 2.13% | 21,659 |
| Oct 10, 2025 | 92.50 | 95.00 | 90.00 | 94.00 | 94.00 | 1.62% | 22,854 |
| Oct 9, 2025 | 92.50 | 94.45 | 91.33 | 92.50 | 92.50 | - | 18,457 |
| Oct 8, 2025 | 94.00 | 95.35 | 90.00 | 92.50 | 92.50 | -3.65% | 46,249 |
| Oct 7, 2025 | 94.50 | 100.00 | 94.00 | 96.00 | 96.00 | 1.59% | 51,876 |
| Oct 6, 2025 | 98.00 | 102.00 | 94.00 | 94.50 | 94.50 | -3.57% | 91,478 |
| Oct 3, 2025 | 93.50 | 100.00 | 92.85 | 98.00 | 98.00 | 4.81% | 160,838 |
| Oct 2, 2025 | 96.00 | 97.68 | 92.75 | 93.50 | 93.50 | -2.60% | 98,626 |
| Oct 1, 2025 | 96.00 | 100.00 | 92.55 | 96.00 | 96.00 | -3.42% | 63,295 |
| Sep 30, 2025 | 102.50 | 105.00 | 93.00 | 99.40 | 99.40 | -3.02% | 135,200 |
| Sep 29, 2025 | 110.00 | 113.45 | 97.63 | 102.50 | 102.50 | -6.82% | 363,541 |
| Sep 26, 2025 | 110.00 | 115.00 | 106.38 | 110.00 | 110.00 | -4.35% | 58,138 |
| Sep 25, 2025 | 120.00 | 120.00 | 106.25 | 115.00 | 115.00 | -4.17% | 88,007 |
| Sep 24, 2025 | 120.00 | 121.45 | 115.50 | 120.00 | 120.00 | - | 86,805 |
| Sep 23, 2025 | 122.50 | 125.00 | 115.50 | 120.00 | 120.00 | -3.23% | 93,887 |
| Sep 22, 2025 | 127.00 | 129.00 | 120.00 | 124.00 | 124.00 | -2.36% | 65,260 |
| Sep 19, 2025 | 122.50 | 129.00 | 121.55 | 127.00 | 127.00 | 3.67% | 211,427 |
| Sep 18, 2025 | 128.00 | 129.00 | 118.00 | 122.50 | 122.50 | -4.30% | 270,664 |
| Sep 17, 2025 | 116.00 | 128.75 | 114.26 | 128.00 | 128.00 | 10.34% | 744,836 |
| Sep 16, 2025 | 101.50 | 118.75 | 98.00 | 116.00 | 116.00 | 13.17% | 372,695 |
| Sep 15, 2025 | 116.00 | 118.45 | 100.00 | 102.50 | 102.50 | -12.77% | 227,932 |
| Sep 12, 2025 | 97.50 | 121.75 | 95.00 | 117.50 | 117.50 | 20.51% | 252,424 |
| Sep 11, 2025 | 95.00 | 105.00 | 95.00 | 97.50 | 97.50 | 5.41% | 197,818 |
| Sep 10, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 14,393 |
| Sep 9, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 59,822 |
| Sep 8, 2025 | 92.50 | 94.80 | 93.22 | 92.50 | 92.50 | - | 53,293 |
| Sep 5, 2025 | 92.50 | 94.90 | 92.78 | 92.50 | 92.50 | - | 30,359 |
| Sep 4, 2025 | 92.50 | 95.00 | 88.20 | 92.50 | 92.50 | - | 215,776 |
| Sep 3, 2025 | 91.50 | 95.00 | 90.20 | 92.50 | 92.50 | 0.11% | 61,929 |
| Sep 2, 2025 | 89.50 | 93.00 | 88.00 | 92.40 | 92.40 | 3.24% | 79,754 |
| Sep 1, 2025 | 88.50 | 92.86 | 88.05 | 89.50 | 89.50 | 1.13% | 40,051 |
| Aug 29, 2025 | 87.50 | 91.30 | 87.50 | 88.50 | 88.50 | 1.14% | 42,754 |
| Aug 28, 2025 | 87.50 | 89.50 | 87.55 | 87.50 | 87.50 | - | 28,496 |
| Aug 27, 2025 | 87.50 | 89.40 | 86.60 | 87.50 | 87.50 | - | 16,045 |
| Aug 26, 2025 | 87.50 | 89.50 | 85.75 | 87.50 | 87.50 | - | 39,815 |
| Aug 22, 2025 | 87.50 | 88.19 | 86.36 | 87.50 | 87.50 | -2.78% | 14,970 |
| Aug 21, 2025 | 87.50 | 90.00 | 85.75 | 90.00 | 90.00 | 2.86% | 62,721 |
| Aug 20, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 3,420 |
| Aug 19, 2025 | 89.00 | 88.70 | 85.13 | 87.50 | 87.50 | -1.69% | 22,607 |
| Aug 18, 2025 | 87.50 | 91.00 | 85.00 | 89.00 | 89.00 | 1.71% | 76,248 |
| Aug 15, 2025 | 87.50 | 89.70 | 87.29 | 87.50 | 87.50 | - | 10,613 |
| Aug 14, 2025 | 87.50 | 88.13 | 86.75 | 87.50 | 87.50 | - | 6,241 |
| Aug 13, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 70,908 |
| Aug 12, 2025 | 87.00 | 90.00 | 87.16 | 87.50 | 87.50 | -0.57% | 52,713 |
| Aug 11, 2025 | 85.00 | 88.75 | 81.00 | 88.00 | 88.00 | 3.53% | 83,956 |
| Aug 8, 2025 | 85.00 | 88.00 | 82.00 | 85.00 | 85.00 | 0.47% | 15,855 |
| Aug 7, 2025 | 85.00 | 88.00 | 82.00 | 84.60 | 84.60 | 2.67% | 31,947 |
| Aug 6, 2025 | 85.00 | 84.95 | 82.00 | 82.40 | 82.40 | -3.06% | 30,954 |
| Aug 5, 2025 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | -1.16% | 93,660 |
| Aug 4, 2025 | 86.50 | 88.00 | 84.25 | 86.00 | 86.00 | -3.37% | 48,172 |
| Aug 1, 2025 | 90.50 | 90.77 | 86.00 | 89.00 | 89.00 | -1.66% | 35,482 |
| Jul 31, 2025 | 90.50 | 91.75 | 88.25 | 90.50 | 90.50 | - | 12,922 |
| Jul 30, 2025 | 92.00 | 94.00 | 88.65 | 90.50 | 90.50 | -1.63% | 44,943 |
| Jul 29, 2025 | 92.00 | 94.00 | 90.80 | 92.00 | 92.00 | - | 129,124 |
| Jul 28, 2025 | 87.50 | 93.90 | 88.75 | 92.00 | 92.00 | 2.22% | 171,118 |
| Jul 25, 2025 | 86.00 | 90.00 | 85.00 | 90.00 | 90.00 | 4.65% | 216,292 |
| Jul 24, 2025 | 83.50 | 88.65 | 82.00 | 86.00 | 86.00 | 2.99% | 273,808 |
| Jul 23, 2025 | 83.50 | 83.75 | 82.00 | 83.50 | 83.50 | -0.60% | 104,421 |
| Jul 22, 2025 | 85.50 | 85.00 | 83.26 | 84.00 | 84.00 | -1.18% | 14,494 |
| Jul 21, 2025 | 85.50 | 85.45 | 83.00 | 85.00 | 85.00 | -0.58% | 22,805 |
| Jul 18, 2025 | 84.50 | 89.00 | 83.50 | 85.50 | 85.50 | 1.18% | 36,979 |