Bango PLC (AIM:BGO)
London
· Delayed Price · Currency is GBP · Price in GBX 93.48
-1.02 (-1.08%)
Dec 5, 2025, 4:17 PM 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 |