1. Share Prices

  2. Bango PLC (BGO)

96.00p+0.00 (+0.00%)07 Nov 2025, 16:17
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
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, 202593.50p100.00p92.85p98.00p160,838
Oct 2, 202596.00p97.67p92.75p93.50p98,626
Oct 1, 202596.00p100.00p92.55p96.00p63,295
Sep 30, 2025102.50p105.00p93.00p99.40p135,199
Sep 29, 2025110.00p113.45p97.63p102.50p363,541
Sep 26, 2025110.00p115.00p106.38p110.00p58,137
Sep 25, 2025120.00p120.00p106.25p115.00p88,007
Sep 24, 2025120.00p121.45p115.50p120.00p86,805
Sep 23, 2025122.50p125.00p115.50p120.00p93,887
Sep 22, 2025127.00p129.00p120.00p124.00p65,259
Sep 19, 2025122.50p129.00p121.55p127.00p211,427
Sep 18, 2025128.00p129.00p118.00p122.50p270,664
Sep 17, 2025116.00p128.75p114.26p128.00p744,836
Sep 16, 2025101.50p118.75p98.00p116.00p372,694
Sep 15, 2025116.00p118.45p100.00p102.50p227,931
Sep 12, 202597.50p121.75p95.00p117.50p252,424
Sep 11, 202595.00p105.00p95.00p97.50p197,818
Sep 10, 202592.50p95.00p90.00p92.50p14,392
Sep 9, 202592.50p95.00p90.00p92.50p59,822
Sep 8, 202592.50p94.80p93.22p92.50p53,293
Sep 5, 202592.50p94.90p92.78p92.50p30,359
Sep 4, 202592.50p95.00p88.20p92.50p215,776
Sep 3, 202591.50p95.00p90.20p92.50p61,929
Sep 2, 202589.50p93.00p88.00p92.40p79,754
Sep 1, 202588.50p92.86p88.05p89.50p40,051
Aug 29, 202587.50p91.30p87.50p88.50p42,754
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
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Jtc PLC1,358.005.11
Wpp PLC279.103.26