Skip to main content
Contango Holdings plc (LON:CGO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.900
-0.025 (-2.70%)
Apr 28, 2026, 4:35 PM GMT

Contango Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.900.860.900.90-2.70%103,391
Apr 27, 20260.931.001.000.930.93-99
Apr 24, 20260.930.860.850.930.93-5,530
Apr 23, 20260.930.920.850.930.93-91,982
Apr 22, 20260.931.000.850.930.93-1,127,327
Apr 21, 20260.931.000.850.930.93-36,629
Apr 20, 20260.931.000.850.930.93-360,280
Apr 17, 20260.930.870.860.930.93-11,216
Apr 16, 20260.931.000.850.930.93-25,061
Apr 15, 20260.880.880.880.930.932.78%11,996
Apr 14, 20260.931.000.850.900.90-2.70%161,211
Apr 13, 20260.931.000.850.930.93-52,973
Apr 10, 20260.931.000.860.930.93-5,888
Apr 9, 20260.931.000.850.930.93-191
Apr 8, 20260.930.930.930.930.93--
Apr 7, 20260.931.001.000.930.93-446
Apr 2, 20260.931.000.850.930.93-42,299
Apr 1, 20260.931.000.860.930.93-1,344
Mar 31, 20260.930.930.850.930.93-430,314
Mar 30, 20260.851.000.850.930.93-1,082
Mar 27, 20260.930.870.850.930.936.32%588,227
Mar 26, 20260.931.000.850.870.87-5.95%110,901
Mar 25, 20260.930.870.850.930.93-29,139
Mar 24, 20260.930.880.870.930.93-133,894
Mar 23, 20260.931.000.850.930.93-1,922
Mar 20, 20260.931.000.850.930.93-1,828
Mar 19, 20260.930.900.850.930.93-875,564
Mar 18, 20260.931.000.850.930.93-15,132
Mar 17, 20260.931.001.000.930.93-426
Mar 16, 20260.931.000.850.930.93-6,302,219
Mar 13, 20260.930.930.930.930.93--
Mar 12, 20260.931.000.850.930.93-182,505
Mar 11, 20260.930.950.880.930.93-9,974
Mar 10, 20260.980.930.930.930.93-5.13%-
Mar 9, 20260.981.100.850.980.98-6,511
Mar 6, 20260.981.100.850.980.98-521,497
Mar 5, 20260.981.100.900.980.98-7,944
Mar 4, 20260.981.100.850.980.98-400,299
Mar 3, 20260.951.100.850.980.9821.87%1,730,154
Mar 2, 20260.901.090.800.800.80-11.11%698,510
Feb 27, 20260.901.000.800.900.90-848,966
Feb 26, 20260.901.000.860.900.902.86%2,976,235
Feb 25, 20260.850.890.840.880.882.94%919,438
Feb 24, 20260.850.900.830.850.85-786,540
Feb 23, 20260.850.900.830.850.85-4,509,061
Feb 20, 20260.850.900.810.850.85-2,456,732
Feb 19, 20260.951.000.800.850.85-10.53%1,172,394
Feb 18, 20260.950.950.900.950.95-658,489
Feb 17, 20260.951.000.900.950.95-325,304
Feb 16, 20260.951.000.900.950.95-152,176
Feb 13, 20261.051.200.750.950.9518.75%11,537,690
Feb 12, 20260.800.850.750.800.80-1,680,718
Feb 11, 20260.830.800.800.800.80--
Feb 10, 20260.800.840.830.800.80-124,124
Feb 9, 20260.800.750.750.800.80-1,894
Feb 6, 20260.800.850.780.800.80-581,932
Feb 5, 20260.750.840.700.800.806.67%5,350,977
Feb 4, 20260.780.800.750.750.75-3.23%2,310,555
Feb 3, 20260.780.800.750.780.78-3.13%40,142
Feb 2, 20260.800.750.750.800.80-533,211
Jan 30, 20260.830.850.750.800.80-3.03%405,998
Jan 29, 20260.830.830.800.830.83-199,033
Jan 28, 20260.850.850.750.830.836.45%4,035,011
Jan 27, 20260.750.800.760.780.783.33%1,000,125
Jan 26, 20260.750.800.710.750.75-295,171
Jan 23, 20260.750.800.700.750.75-1,558,984
Jan 22, 20260.750.800.700.750.75-297,285
Jan 21, 20260.750.800.690.750.75-311,772
Jan 20, 20260.750.800.700.750.75-873,024
Jan 19, 20260.750.800.770.750.75-278,462
Jan 16, 20260.780.800.750.750.75-3.23%1,627,097
Jan 15, 20260.800.790.760.780.78-3.13%116,769
Jan 14, 20260.750.850.730.800.806.67%6,483,992
Jan 13, 20260.680.790.700.750.7511.11%6,757,032
Jan 12, 20260.780.750.650.680.68-12.90%2,799,853
Jan 9, 20260.800.800.750.780.78-3.13%3,187,062
Jan 8, 20260.800.850.790.800.80-2,170
Jan 7, 20260.830.790.790.800.80-3.03%111,479
Jan 6, 20260.830.900.780.830.83-20,946
Jan 5, 20260.830.900.900.830.83-1,177
Jan 2, 20260.830.900.780.830.83-103,048
Dec 31, 20250.830.900.780.830.83-13,095
Dec 30, 20250.830.900.750.830.83-177,104
Dec 29, 20250.830.900.750.830.83-115,853
Dec 24, 20250.830.900.900.830.83-1,110
Dec 23, 20250.750.900.780.830.8310.00%5,394,166
Dec 22, 20250.750.800.700.750.75-1,671,899
Dec 19, 20250.750.800.710.750.75-222,043
Dec 18, 20250.750.800.800.750.75-46,245
Dec 17, 20250.750.710.710.750.75-8,722
Dec 16, 20250.750.710.710.750.75-114,647
Dec 15, 20250.750.800.730.750.75-508,606
Dec 12, 20250.730.750.700.750.753.45%1,442,386
Dec 11, 20250.730.740.710.730.73-206,854
Dec 10, 20250.730.750.710.730.73-425,724
Dec 9, 20250.780.760.720.730.73-6.45%1,324,746
Dec 8, 20250.780.810.750.780.78-331,343
Dec 5, 20250.780.800.760.780.78-217,495
Dec 4, 20250.780.800.760.780.78-285,770
Dec 3, 20250.780.800.750.780.78-1,254