1. Share Prices

  2. Bango PLC (BGO)

91.50p+0.88 (+0.96%)12 Dec 2025, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bango PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 202592.50p95.00p90.00p91.50p25,939
Dec 10, 202589.00p92.50p87.00p90.00p200,339
Dec 9, 202592.50p95.00p88.00p89.00p52,398
Dec 8, 202592.50p95.00p90.13p92.50p46,971
Dec 5, 202594.50p96.19p90.25p92.50p72,576
Dec 4, 202593.50p97.00p93.50p94.50p43,825
Dec 3, 2025101.00p100.84p93.13p93.50p43,514
Dec 2, 2025101.50p99.68p97.08p101.00p32,572
Dec 1, 2025102.50p105.00p98.00p101.50p19,393
Nov 28, 2025102.50p101.18p100.11p102.50p5,063
Nov 27, 2025102.50p105.00p100.11p102.50p24,549
Nov 26, 2025101.00p105.00p100.25p101.00p87,325
Nov 25, 2025100.00p102.95p99.22p100.00p147,059
Nov 24, 2025101.00p105.00p97.00p100.00p22,266
Nov 21, 202599.00p102.33p97.60p98.50p149,604
Nov 20, 2025102.50p103.00p96.00p101.50p104,248
Nov 19, 202592.00p104.19p93.25p97.00p723,763
Nov 18, 202589.00p95.00p88.00p92.00p663,602
Nov 17, 202589.00p90.00p88.00p89.00p41,721
Nov 14, 202589.00p90.00p88.00p89.00p61,604
Nov 13, 202591.00p94.00p88.30p89.00p17,278
Nov 12, 202593.50p94.52p88.30p92.00p91,361
Nov 11, 202596.00p100.00p92.03p94.00p52,923
Nov 10, 202596.00p100.00p92.00p96.00p14,895
Nov 7, 202596.00p98.25p93.20p96.00p52,918
Nov 6, 202596.00p98.00p92.00p96.00p11,367
Nov 5, 202597.50p100.00p95.00p96.00p49,590
Nov 4, 202599.00p102.00p95.00p100.00p254,456
Nov 3, 202598.50p102.00p95.00p98.50p38,185
Oct 31, 202598.50p99.28p95.00p98.50p16,619
Oct 30, 202598.50p99.28p97.00p98.50p29,698
Oct 29, 202597.50p99.34p97.50p99.00p100,601
Oct 28, 202597.50p99.34p95.41p97.50p8,271
Oct 27, 202597.50p100.00p95.00p97.50p33,012
Oct 24, 202597.50p99.95p96.00p96.00p42,420
Oct 23, 202597.50p99.50p96.00p97.50p13,579
Oct 22, 202597.50p99.95p96.55p97.50p153,484
Oct 21, 202597.50p99.95p96.00p97.50p30,307
Oct 20, 202597.50p100.00p97.13p97.50p30,399
Oct 17, 202598.50p100.00p95.00p97.50p78,575
Oct 16, 202598.50p98.75p98.00p98.00p74,717
Oct 15, 202598.50p98.90p97.00p98.50p71,165
Oct 14, 202596.00p100.00p95.00p98.50p95,308
Oct 13, 202594.00p98.00p92.31p96.00p21,659
Oct 10, 202592.50p95.00p90.00p94.00p22,853
Oct 9, 202592.50p94.45p91.33p92.50p18,457
Oct 8, 202594.00p95.34p90.00p92.50p46,248
Oct 7, 202594.50p100.00p94.00p96.00p51,876
Oct 6, 202598.00p102.00p94.00p94.50p91,477
Oct 3, 202593.50p0.00p0.00p93.50p0
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,195.007.46
Harbour Energy PLC208.954.89
Burberry Group PLC1,269.504.23
Hays PLC54.154.03
Morgan Advanced Materials PLC214.003.63
Chemring Group PLC475.503.15