Bango PLC (AIM:BGO)
London
· Delayed Price · Currency is GBP · Price in GBX 61.37
-7.63 (-11.06%)
Apr 28, 2026, 3:55 PM GMT
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.25 | 72.00 | 56.26 | 62.50 | 62.50 | -9.42% | 495,100 |
| Apr 27, 2026 | 70.07 | 70.00 | 69.00 | 69.00 | 69.00 | -10.97% | 420,403 |
| Apr 24, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 60,936 |
| Apr 23, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | -3.13% | 178,837 |
| Apr 22, 2026 | 74.00 | 85.00 | 70.00 | 80.00 | 80.00 | 8.11% | 259,736 |
| Apr 21, 2026 | 74.90 | 78.00 | 70.00 | 74.00 | 74.00 | 4.23% | 188,115 |
| Apr 20, 2026 | 70.00 | 75.00 | 65.00 | 71.00 | 71.00 | 1.43% | 81,325 |
| Apr 17, 2026 | 61.13 | 74.00 | 61.13 | 70.00 | 70.00 | 12.90% | 274,699 |
| Apr 16, 2026 | 62.00 | 62.67 | 60.00 | 62.00 | 62.00 | - | 29,574 |
| Apr 15, 2026 | 62.00 | 64.00 | 60.55 | 62.00 | 62.00 | - | 23,500 |
| Apr 14, 2026 | 64.00 | 68.00 | 60.00 | 62.00 | 62.00 | -3.13% | 81,510 |
| Apr 13, 2026 | 65.00 | 68.00 | 60.00 | 64.00 | 64.00 | -1.54% | 70,837 |
| Apr 10, 2026 | 65.00 | 67.45 | 64.21 | 65.00 | 65.00 | - | 57,471 |
| Apr 9, 2026 | 65.00 | 68.00 | 63.31 | 65.00 | 65.00 | - | 51,851 |
| Apr 8, 2026 | 60.00 | 65.98 | 60.00 | 65.00 | 65.00 | 8.33% | 157,924 |
| Apr 7, 2026 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | - | 128,453 |
| Apr 2, 2026 | 62.50 | 65.00 | 56.11 | 60.00 | 60.00 | -4.00% | 122,796 |
| Apr 1, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 36,500 |
| Mar 31, 2026 | 60.00 | 64.70 | 58.00 | 62.50 | 62.50 | 2.46% | 423,143 |
| Mar 30, 2026 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 125,418 |
| Mar 27, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 65,417 |
| Mar 26, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 122,660 |
| Mar 25, 2026 | 67.50 | 70.00 | 63.30 | 64.00 | 64.00 | -5.19% | 105,683 |
| Mar 24, 2026 | 70.00 | 70.00 | 65.00 | 67.50 | 67.50 | - | 34,653 |
| Mar 23, 2026 | 65.03 | 68.20 | 65.03 | 67.50 | 67.50 | -2.17% | 59,917 |
| Mar 20, 2026 | 70.00 | 69.70 | 65.00 | 69.00 | 69.00 | -1.43% | 47,070 |
| Mar 19, 2026 | 71.50 | 75.00 | 68.00 | 70.00 | 70.00 | -3.45% | 24,981 |
| Mar 18, 2026 | 68.70 | 75.00 | 68.70 | 72.50 | 72.50 | 1.40% | 87,007 |
| Mar 17, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 52,188 |
| Mar 16, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,499 |
| Mar 13, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 15,378 |
| Mar 12, 2026 | 71.50 | 71.88 | 69.05 | 71.50 | 71.50 | - | 36,071 |
| Mar 11, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,583 |
| Mar 10, 2026 | 71.50 | 75.00 | 68.77 | 71.50 | 71.50 | - | 56,896 |
| Mar 9, 2026 | 72.50 | 75.00 | 68.50 | 71.50 | 71.50 | -1.38% | 169,532 |
| Mar 6, 2026 | 72.50 | 75.00 | 70.17 | 72.50 | 72.50 | - | 72,100 |
| 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 |