1. Share Prices

  2. Bango PLC (BGO)

117.50p+20.00 (+20.51%)12 Sep 2025, 16:28
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
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
Aug 28, 202587.50p89.50p87.55p87.50p28,496
Aug 27, 202587.50p89.40p86.60p87.50p16,045
Aug 26, 202587.50p89.50p85.75p87.50p39,815
Aug 22, 202587.50p88.19p86.36p87.50p14,970
Aug 21, 202587.50p90.00p85.75p90.00p62,721
Aug 20, 202587.50p90.00p85.00p87.50p3,420
Aug 19, 202589.00p88.70p85.13p87.50p22,607
Aug 18, 202587.50p91.00p85.00p89.00p76,248
Aug 15, 202587.50p89.70p87.28p87.50p10,613
Aug 14, 202587.50p88.13p86.75p87.50p6,241
Aug 13, 202587.50p90.00p85.00p87.50p70,908
Aug 12, 202587.00p90.00p87.16p87.50p52,713
Aug 11, 202585.00p88.75p81.00p88.00p83,956
Aug 8, 202585.00p88.00p82.00p85.00p15,855
Aug 7, 202585.00p88.00p82.00p84.60p31,946
Aug 6, 202585.00p84.95p82.00p82.40p30,954
Aug 5, 202586.00p88.00p82.00p85.00p93,660
Aug 4, 202586.50p88.00p84.25p86.00p48,171
Aug 1, 202590.50p90.77p86.00p89.00p35,482
Jul 31, 202590.50p91.75p88.25p90.50p12,922
Jul 30, 202592.00p94.00p88.65p90.50p44,943
Jul 29, 202592.00p94.00p90.80p92.00p129,124
Jul 28, 202587.50p93.90p88.75p92.00p171,117
Jul 25, 202586.00p90.00p85.00p90.00p216,292
Jul 24, 202583.50p88.65p82.00p86.00p273,807
Jul 23, 202583.50p83.75p82.00p83.50p104,421
Jul 22, 202585.50p85.00p83.26p84.00p14,493
Jul 21, 202585.40p85.45p83.00p85.00p22,805
Jul 18, 202584.50p89.00p83.50p85.50p36,978
Jul 17, 202588.50p90.00p83.31p84.50p113,321
Jul 16, 202588.50p90.00p85.20p88.50p56,629
Jul 15, 202590.50p88.75p87.00p88.50p53,970
Jul 14, 202590.50p91.34p88.00p90.50p6,693
Jul 11, 202591.00p93.00p88.00p90.50p50,253
Jul 10, 202592.50p95.00p89.00p90.00p37,982
Jul 9, 202592.50p91.80p90.05p92.50p11,383
Jul 8, 202592.50p92.00p90.00p90.60p8,239
Jul 7, 202592.50p92.30p90.70p92.50p14,205
Jul 4, 202592.50p92.70p90.70p92.50p38,406
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.