Bango plc (BGO.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 62.00 | 65.00 | 60.00 | 62.50 | -0.79% | 189,856 |
| 2026-08-06 | 61.00 | 63.00 | 60.00 | 63.00 | +3.28% | 2,769,482 |
| 2026-08-05 | 64.00 | 65.00 | 61.00 | 61.00 | -4.69% | 175,024 |
| 2026-08-04 | 65.50 | 65.50 | 63.00 | 64.00 | -3.76% | 179,177 |
| 2026-08-03 | 66.50 | 66.50 | 63.00 | 66.50 | +0.00% | 14,903 |
| 2026-07-31 | 66.50 | 66.50 | 63.00 | 66.50 | +0.00% | 17,615 |
| 2026-07-30 | 66.50 | 66.50 | 66.00 | 66.50 | +0.00% | 21,890 |
| 2026-07-29 | 67.50 | 70.00 | 63.00 | 66.50 | -1.48% | 47,387 |
| 2026-07-28 | 67.50 | 70.00 | 65.00 | 67.50 | +0.00% | 73,994 |
| 2026-07-27 | 67.50 | 70.00 | 65.00 | 67.50 | +0.00% | 62,368 |
| 2026-07-24 | 67.50 | 70.00 | 65.00 | 67.50 | +0.00% | 72,626 |
| 2026-07-23 | 72.00 | 72.78 | 66.55 | 67.50 | -6.25% | 144,880 |
| 2026-07-22 | 67.50 | 72.84 | 65.00 | 72.00 | +6.67% | 333,048 |
| 2026-07-21 | 67.50 | 68.34 | 65.00 | 67.50 | +0.00% | 114,508 |
| 2026-07-20 | 67.50 | 70.00 | 65.00 | 67.50 | +0.00% | 71,924 |
| 2026-07-17 | 69.00 | 70.34 | 65.00 | 67.50 | -2.17% | 98,721 |
| 2026-07-16 | 69.00 | 73.00 | 65.00 | 69.00 | +0.00% | 17,893 |
| 2026-07-15 | 69.00 | 73.00 | 65.00 | 69.00 | +0.00% | 20,852 |
| 2026-07-14 | 68.50 | 72.00 | 65.00 | 69.00 | +0.73% | 29,280 |
| 2026-07-13 | 69.00 | 73.00 | 65.00 | 68.50 | +3.79% | 124,739 |
| 2026-07-10 | 69.50 | 73.00 | 65.00 | 66.00 | -5.04% | 272,037 |
| 2026-07-09 | 59.50 | 74.00 | 56.00 | 69.50 | +20.87% | 508,624 |
| 2026-07-08 | 60.20 | 60.20 | 55.00 | 57.50 | -8.00% | 353,679 |
| 2026-07-07 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 74,832 |
| 2026-07-06 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 53,890 |
| 2026-07-03 | 62.50 | 65.00 | 60.10 | 62.50 | +0.00% | 86,469 |
| 2026-07-02 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 144,725 |
| 2026-07-01 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 64,838 |
| 2026-06-30 | 62.50 | 62.50 | 60.00 | 62.50 | +0.00% | 68,888 |
| 2026-06-29 | 65.00 | 70.00 | 60.00 | 62.50 | -3.85% | 88,720 |
| 2026-06-26 | 65.00 | 70.00 | 64.00 | 65.00 | +0.00% | 31,738 |
| 2026-06-25 | 61.00 | 66.90 | 60.00 | 65.00 | +6.56% | 99,430 |
| 2026-06-24 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 24,058 |
| 2026-06-23 | 61.00 | 64.65 | 58.25 | 61.00 | +0.00% | 22,950 |
| 2026-06-22 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 18,034 |
| 2026-06-19 | 62.50 | 64.65 | 60.00 | 61.00 | -2.40% | 141,077 |
| 2026-06-18 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 53,633 |
| 2026-06-17 | 62.50 | 65.00 | 62.50 | 62.50 | +0.00% | 36,741 |
| 2026-06-16 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 99,506 |
| 2026-06-15 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 42,072 |
| 2026-06-12 | 62.50 | 63.80 | 60.00 | 62.50 | +0.00% | 14,306 |
| 2026-06-11 | 62.50 | 64.90 | 60.50 | 62.50 | +4.17% | 427,210 |
| 2026-06-10 | 61.00 | 64.40 | 57.00 | 60.00 | -1.64% | 97,365 |
| 2026-06-09 | 61.00 | 61.25 | 57.00 | 61.00 | +0.00% | 48,668 |
| 2026-06-08 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 50,857 |
| 2026-06-05 | 61.00 | 64.90 | 57.00 | 61.00 | +0.00% | 36,440 |
| 2026-06-04 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 88,437 |
| 2026-06-03 | 61.00 | 65.00 | 57.00 | 61.00 | +7.02% | 125,740 |
| 2026-06-02 | 61.00 | 65.00 | 57.00 | 57.00 | -6.56% | 54,989 |
| 2026-06-01 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 193,086 |
| 2026-05-29 | 61.00 | 65.00 | 58.00 | 61.00 | +0.00% | 145,848 |
| 2026-05-28 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 107,689 |
| 2026-05-27 | 61.00 | 65.00 | 57.00 | 61.00 | +0.00% | 67,587 |
| 2026-05-26 | 61.00 | 65.00 | 55.00 | 61.00 | +0.00% | 207,703 |
| 2026-05-22 | 60.00 | 65.00 | 57.00 | 61.00 | +1.67% | 157,790 |
| 2026-05-21 | 60.00 | 65.00 | 56.50 | 60.00 | +0.00% | 46,668 |
| 2026-05-20 | 60.50 | 65.00 | 56.00 | 60.00 | -0.83% | 43,593 |
| 2026-05-19 | 60.50 | 65.00 | 56.00 | 60.50 | +0.00% | 40,969 |
| 2026-05-18 | 58.00 | 65.00 | 56.00 | 60.50 | +0.00% | 190,201 |
| 2026-05-15 | 61.50 | 64.00 | 55.00 | 60.50 | -1.63% | 111,289 |
| 2026-05-14 | 61.50 | 65.00 | 58.00 | 61.50 | -0.81% | 19,079 |
| 2026-05-13 | 61.50 | 62.00 | 58.07 | 62.00 | +0.81% | 19,397 |
| 2026-05-12 | 62.50 | 65.00 | 58.00 | 61.50 | -1.60% | 86,926 |
| 2026-05-11 | 62.50 | 65.00 | 59.00 | 62.50 | +0.00% | 35,654 |
| 2026-05-08 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 102,154 |
| 2026-05-07 | 62.50 | 65.00 | 60.26 | 62.50 | +0.00% | 132,968 |
| 2026-05-06 | 65.00 | 70.00 | 60.00 | 62.50 | -3.85% | 75,335 |
| 2026-05-05 | 65.00 | 69.89 | 60.00 | 65.00 | +0.00% | 144,523 |
| 2026-05-01 | 62.50 | 65.90 | 60.00 | 65.00 | +4.00% | 156,797 |
| 2026-04-30 | 62.50 | 65.00 | 60.36 | 62.50 | +0.00% | 77,967 |
| 2026-04-29 | 62.50 | 65.00 | 60.05 | 62.50 | +0.00% | 167,581 |
| 2026-04-28 | 69.50 | 72.00 | 56.26 | 62.50 | -9.42% | 495,101 |
| 2026-04-27 | 73.50 | 77.00 | 67.00 | 69.00 | -10.97% | 470,403 |
| 2026-04-24 | 77.50 | 80.00 | 75.00 | 77.50 | +0.00% | 60,936 |
| 2026-04-23 | 80.00 | 85.00 | 75.00 | 77.50 | -3.13% | 178,837 |
| 2026-04-22 | 74.00 | 85.00 | 70.00 | 80.00 | +8.11% | 259,736 |
| 2026-04-21 | 72.50 | 78.00 | 70.00 | 74.00 | +4.23% | 188,115 |
| 2026-04-20 | 70.00 | 75.00 | 65.00 | 71.00 | +1.43% | 81,325 |
| 2026-04-17 | 62.00 | 74.00 | 61.13 | 70.00 | +12.90% | 274,698 |
| 2026-04-16 | 62.00 | 62.67 | 60.00 | 62.00 | +0.00% | 29,574 |
| 2026-04-15 | 62.00 | 64.00 | 60.55 | 62.00 | +0.00% | 23,500 |
| 2026-04-14 | 64.00 | 68.00 | 60.00 | 62.00 | -3.13% | 81,510 |
| 2026-04-13 | 65.00 | 68.00 | 60.00 | 64.00 | -1.54% | 70,837 |
| 2026-04-10 | 65.00 | 67.45 | 64.21 | 65.00 | +0.00% | 57,471 |
| 2026-04-09 | 65.00 | 68.00 | 63.31 | 65.00 | +0.00% | 51,851 |
| 2026-04-08 | 60.00 | 65.97 | 60.00 | 65.00 | +8.33% | 160,924 |
| 2026-04-07 | 60.00 | 65.00 | 55.00 | 60.00 | +0.00% | 128,453 |
| 2026-04-02 | 62.50 | 65.00 | 56.11 | 60.00 | -4.00% | 122,796 |
| 2026-04-01 | 62.50 | 65.00 | 60.00 | 62.50 | +0.00% | 36,500 |
| 2026-03-31 | 61.00 | 64.70 | 58.00 | 62.50 | +2.46% | 423,143 |
| 2026-03-30 | 63.00 | 65.00 | 60.00 | 61.00 | -3.17% | 125,418 |
| 2026-03-27 | 63.00 | 65.00 | 61.00 | 63.00 | +0.00% | 65,417 |
| 2026-03-26 | 64.00 | 65.00 | 62.00 | 63.00 | -1.56% | 122,660 |
| 2026-03-25 | 67.50 | 70.00 | 63.30 | 64.00 | -5.19% | 105,683 |
| 2026-03-24 | 67.50 | 70.00 | 65.00 | 67.50 | +0.00% | 34,654 |
| 2026-03-23 | 66.50 | 68.20 | 65.03 | 67.50 | -2.17% | 59,917 |
| 2026-03-20 | 69.70 | 69.70 | 65.00 | 69.00 | -1.43% | 47,070 |
| 2026-03-19 | 71.50 | 75.00 | 68.00 | 70.00 | -3.45% | 24,981 |
| 2026-03-18 | 71.50 | 75.00 | 68.70 | 72.50 | +1.40% | 87,007 |
| 2026-03-17 | 71.50 | 75.00 | 68.00 | 71.50 | +0.00% | 52,188 |
| 2026-03-16 | 71.50 | 75.00 | 68.00 | 71.50 | +0.00% | 31,499 |
| 2026-03-13 | 71.50 | 75.00 | 68.00 | 71.50 | +0.00% | 15,378 |
| 2026-03-12 | 71.50 | 71.88 | 69.05 | 71.50 | +0.00% | 36,071 |
| 2026-03-11 | 71.50 | 75.00 | 68.00 | 71.50 | +0.00% | 31,583 |
| 2026-03-10 | 71.50 | 75.00 | 68.77 | 71.50 | +0.00% | 56,896 |
| 2026-03-09 | 72.50 | 75.00 | 68.50 | 71.50 | -1.38% | 169,532 |
| 2026-03-06 | 72.50 | 75.00 | 70.17 | 72.50 | +0.00% | 72,100 |
| 2026-03-05 | 74.00 | 78.00 | 70.17 | 72.50 | -2.03% | 80,819 |
| 2026-03-04 | 74.00 | 78.00 | 70.00 | 74.00 | +0.00% | 27,099 |
| 2026-03-03 | 76.50 | 78.00 | 71.51 | 74.00 | -3.27% | 134,363 |
| 2026-03-02 | 78.00 | 80.00 | 75.00 | 76.50 | -4.37% | 61,868 |
| 2026-02-27 | 81.00 | 85.00 | 77.00 | 80.00 | -1.23% | 153,155 |
| 2026-02-26 | 81.00 | 85.00 | 77.67 | 81.00 | +0.00% | 67,999 |
| 2026-02-25 | 76.50 | 82.89 | 75.23 | 81.00 | +5.88% | 81,628 |
| 2026-02-24 | 76.50 | 80.00 | 73.00 | 76.50 | +0.00% | 65,664 |
| 2026-02-23 | 77.50 | 80.00 | 75.55 | 76.50 | -1.29% | 61,770 |
| 2026-02-20 | 77.50 | 80.00 | 76.88 | 77.50 | +0.00% | 16,298 |
| 2026-02-19 | 76.50 | 80.00 | 73.00 | 77.50 | +1.31% | 103,597 |
| 2026-02-18 | 76.50 | 77.49 | 74.12 | 76.50 | +0.00% | 71,033 |
| 2026-02-17 | 77.50 | 77.54 | 73.15 | 76.50 | -1.29% | 109,610 |
| 2026-02-16 | 77.50 | 80.00 | 75.00 | 77.50 | +0.00% | 47,010 |
| 2026-02-13 | 77.50 | 80.00 | 76.35 | 77.50 | +0.00% | 17,311 |
| 2026-02-12 | 76.50 | 78.70 | 75.00 | 77.50 | +1.31% | 128,406 |
| 2026-02-11 | 73.66 | 78.00 | 73.66 | 76.50 | +4.79% | 158,292 |
| 2026-02-10 | 77.50 | 80.00 | 70.00 | 73.00 | -5.81% | 200,065 |
| 2026-02-09 | 79.00 | 83.00 | 75.26 | 77.50 | -1.90% | 188,038 |
| 2026-02-06 | 78.00 | 82.00 | 76.55 | 79.00 | +1.28% | 157,100 |
| 2026-02-05 | 82.50 | 85.00 | 76.50 | 78.00 | -5.45% | 62,064 |
| 2026-02-04 | 83.50 | 85.00 | 80.07 | 82.50 | +0.61% | 60,908 |
| 2026-02-03 | 87.50 | 90.00 | 82.00 | 82.00 | -6.29% | 231,328 |
| 2026-02-02 | 87.50 | 87.50 | 85.00 | 87.50 | +0.00% | 60,093 |
| 2026-01-30 | 87.50 | 90.00 | 85.00 | 87.50 | +0.00% | 63,241 |
| 2026-01-29 | 84.40 | 91.80 | 84.40 | 87.50 | +6.06% | 324,996 |
| 2026-01-28 | 80.50 | 85.00 | 78.70 | 82.50 | +5.77% | 666,405 |
| 2026-01-27 | 81.00 | 81.89 | 76.00 | 78.00 | -3.70% | 228,771 |
| 2026-01-26 | 81.00 | 83.50 | 77.00 | 81.00 | +0.00% | 26,989 |
| 2026-01-23 | 81.00 | 85.00 | 78.60 | 81.00 | +0.00% | 102,490 |
| 2026-01-22 | 81.00 | 83.44 | 77.01 | 81.00 | -1.94% | 225,757 |
| 2026-01-21 | 82.50 | 85.00 | 80.00 | 82.60 | +0.12% | 126,189 |
| 2026-01-20 | 78.50 | 86.00 | 75.07 | 82.50 | +5.10% | 458,734 |
| 2026-01-19 | 82.00 | 82.29 | 77.86 | 78.50 | -4.27% | 144,513 |
| 2026-01-16 | 85.00 | 85.00 | 80.00 | 82.00 | -3.53% | 220,392 |
| 2026-01-15 | 85.77 | 85.77 | 83.00 | 85.00 | -1.73% | 65,821 |
| 2026-01-14 | 86.50 | 90.00 | 83.00 | 86.50 | +0.00% | 17,547 |
| 2026-01-13 | 86.50 | 86.85 | 83.07 | 86.50 | +0.00% | 89,927 |
| 2026-01-12 | 86.50 | 86.95 | 83.66 | 86.50 | +0.00% | 56,574 |
| 2026-01-09 | 86.50 | 87.34 | 83.00 | 86.50 | +0.00% | 42,710 |
| 2026-01-08 | 87.50 | 90.00 | 82.35 | 86.50 | -1.14% | 135,563 |
| 2026-01-07 | 87.50 | 90.00 | 85.00 | 87.50 | +0.00% | 45,581 |
| 2026-01-06 | 87.50 | 90.00 | 85.00 | 87.50 | +0.00% | 80,615 |
| 2026-01-05 | 87.50 | 90.00 | 85.00 | 87.50 | +0.00% | 18,942 |
| 2026-01-02 | 87.50 | 90.00 | 86.75 | 87.50 | +0.00% | 6,457 |
| 2025-12-31 | 90.00 | 95.00 | 85.00 | 87.50 | -2.78% | 29,634 |
| 2025-12-30 | 90.00 | 90.00 | 86.00 | 90.00 | +0.00% | 6,123 |
| 2025-12-29 | 90.00 | 92.00 | 85.10 | 90.00 | +0.00% | 13,739 |
| 2025-12-24 | 90.00 | 92.40 | 87.85 | 90.00 | +0.00% | 4,723 |
| 2025-12-23 | 92.50 | 92.95 | 90.00 | 90.00 | -2.70% | 12,633 |
| 2025-12-22 | 89.00 | 94.00 | 87.27 | 92.50 | +3.93% | 117,953 |
| 2025-12-19 | 91.00 | 93.00 | 85.00 | 89.00 | -2.20% | 14,221 |
| 2025-12-18 | 91.00 | 95.00 | 87.00 | 91.00 | +0.00% | 68,857 |
| 2025-12-17 | 91.00 | 95.00 | 87.00 | 91.00 | +0.00% | 15,685 |
| 2025-12-16 | 91.00 | 91.87 | 87.08 | 91.00 | +0.00% | 39,416 |
| 2025-12-15 | 91.00 | 92.38 | 88.31 | 91.00 | +0.00% | 9,813 |
| 2025-12-12 | 91.50 | 95.00 | 87.00 | 91.00 | -0.55% | 114,488 |
| 2025-12-11 | 92.50 | 95.00 | 90.00 | 91.50 | +1.67% | 25,939 |
| 2025-12-10 | 89.00 | 92.50 | 87.00 | 90.00 | +1.12% | 200,339 |
| 2025-12-09 | 92.50 | 95.00 | 88.00 | 89.00 | -3.78% | 52,399 |
| 2025-12-08 | 92.50 | 95.00 | 90.13 | 92.50 | +0.00% | 46,972 |
| 2025-12-05 | 94.50 | 96.19 | 90.25 | 92.50 | -2.12% | 72,576 |
| 2025-12-04 | 93.50 | 97.00 | 93.50 | 94.50 | +1.07% | 43,825 |
| 2025-12-03 | 100.84 | 100.84 | 93.13 | 93.50 | -7.43% | 43,515 |
| 2025-12-02 | 101.00 | 101.00 | 97.08 | 101.00 | -0.49% | 32,572 |
| 2025-12-01 | 102.50 | 105.00 | 98.00 | 101.50 | -0.98% | 19,394 |
| 2025-11-28 | 102.50 | 102.50 | 100.11 | 102.50 | +0.00% | 5,063 |
| 2025-11-27 | 102.50 | 105.00 | 100.11 | 102.50 | +1.49% | 24,550 |
| 2025-11-26 | 101.00 | 105.00 | 100.25 | 101.00 | +1.00% | 87,325 |
| 2025-11-25 | 100.00 | 102.95 | 99.22 | 100.00 | +0.00% | 147,059 |
| 2025-11-24 | 101.00 | 105.00 | 97.00 | 100.00 | +1.52% | 22,266 |
| 2025-11-21 | 99.00 | 102.33 | 97.60 | 98.50 | -2.96% | 149,604 |
| 2025-11-20 | 102.50 | 103.00 | 96.00 | 101.50 | +4.64% | 104,249 |
| 2025-11-19 | 93.25 | 104.19 | 93.25 | 97.00 | +5.43% | 723,763 |
| 2025-11-18 | 89.00 | 95.00 | 88.00 | 92.00 | +3.37% | 663,603 |
| 2025-11-17 | 89.00 | 90.00 | 88.00 | 89.00 | +0.00% | 41,721 |
| 2025-11-14 | 89.00 | 90.00 | 88.00 | 89.00 | +0.00% | 61,606 |
| 2025-11-13 | 91.00 | 94.00 | 88.30 | 89.00 | -3.26% | 17,278 |
| 2025-11-12 | 93.50 | 94.52 | 88.30 | 92.00 | -2.13% | 91,361 |
| 2025-11-11 | 96.00 | 100.00 | 92.03 | 94.00 | -2.08% | 52,923 |
| 2025-11-10 | 96.00 | 100.00 | 92.00 | 96.00 | +0.00% | 14,895 |
| 2025-11-07 | 96.00 | 98.25 | 93.20 | 96.00 | +0.00% | 52,918 |
| 2025-11-06 | 96.00 | 98.00 | 92.00 | 96.00 | +0.00% | 11,367 |
| 2025-11-05 | 97.50 | 100.00 | 95.00 | 96.00 | -4.00% | 49,591 |
| 2025-11-04 | 99.00 | 102.00 | 95.00 | 100.00 | +1.52% | 254,456 |
| 2025-11-03 | 98.50 | 102.00 | 95.00 | 98.50 | +0.00% | 38,185 |
| 2025-10-31 | 98.50 | 99.28 | 95.00 | 98.50 | +0.00% | 16,619 |
| 2025-10-30 | 98.50 | 99.28 | 97.00 | 98.50 | -0.51% | 29,698 |
| 2025-10-29 | 97.50 | 99.34 | 97.50 | 99.00 | +1.54% | 100,601 |
| 2025-10-28 | 97.50 | 99.34 | 95.41 | 97.50 | +0.00% | 8,271 |
| 2025-10-27 | 97.50 | 100.00 | 95.00 | 97.50 | +1.56% | 33,013 |
| 2025-10-24 | 97.50 | 99.95 | 96.00 | 96.00 | -1.54% | 42,420 |
| 2025-10-23 | 97.50 | 99.50 | 96.00 | 97.50 | +0.00% | 13,579 |
| 2025-10-22 | 97.50 | 99.95 | 96.55 | 97.50 | +0.00% | 153,484 |
| 2025-10-21 | 97.50 | 99.95 | 96.00 | 97.50 | +0.00% | 30,307 |
| 2025-10-20 | 97.50 | 100.00 | 97.13 | 97.50 | +0.00% | 30,399 |
| 2025-10-17 | 98.50 | 100.00 | 95.00 | 97.50 | -0.51% | 78,576 |
| 2025-10-16 | 98.50 | 98.75 | 98.00 | 98.00 | -0.51% | 74,717 |
| 2025-10-15 | 98.50 | 98.90 | 97.00 | 98.50 | +0.00% | 71,165 |
| 2025-10-14 | 96.00 | 100.00 | 95.00 | 98.50 | +2.60% | 95,309 |
| 2025-10-13 | 94.00 | 98.00 | 92.31 | 96.00 | +2.13% | 21,659 |
| 2025-10-10 | 92.50 | 95.00 | 90.00 | 94.00 | +1.62% | 22,854 |
| 2025-10-09 | 92.50 | 94.45 | 91.33 | 92.50 | +0.00% | 18,457 |
| 2025-10-08 | 94.00 | 95.34 | 90.00 | 92.50 | -3.65% | 46,249 |
| 2025-10-07 | 94.50 | 100.00 | 94.00 | 96.00 | +1.59% | 51,876 |
| 2025-10-06 | 98.00 | 102.00 | 94.00 | 94.50 | -3.57% | 91,478 |
| 2025-10-03 | 93.50 | 100.00 | 92.85 | 98.00 | +4.81% | 160,838 |
| 2025-10-02 | 96.00 | 97.67 | 92.75 | 93.50 | -2.60% | 98,626 |
| 2025-10-01 | 96.00 | 100.00 | 92.55 | 96.00 | -3.42% | 63,295 |
| 2025-09-30 | 102.50 | 105.00 | 93.00 | 99.40 | -3.02% | 135,200 |
| 2025-09-29 | 110.00 | 113.45 | 97.63 | 102.50 | -6.82% | 363,541 |
| 2025-09-26 | 110.00 | 115.00 | 106.38 | 110.00 | -4.35% | 58,138 |
| 2025-09-25 | 120.00 | 120.00 | 106.25 | 115.00 | -4.17% | 88,007 |
| 2025-09-24 | 120.00 | 121.45 | 115.50 | 120.00 | +0.00% | 86,805 |
| 2025-09-23 | 122.50 | 125.00 | 115.50 | 120.00 | -3.23% | 93,887 |
| 2025-09-22 | 127.00 | 129.00 | 120.00 | 124.00 | -2.36% | 65,260 |
| 2025-09-19 | 122.50 | 129.00 | 121.55 | 127.00 | +3.67% | 211,428 |
| 2025-09-18 | 128.00 | 129.00 | 118.00 | 122.50 | -4.30% | 270,665 |
| 2025-09-17 | 116.00 | 128.75 | 114.26 | 128.00 | +10.34% | 827,574 |
| 2025-09-16 | 101.50 | 118.75 | 98.00 | 116.00 | +13.17% | 372,695 |
| 2025-09-15 | 116.00 | 118.45 | 100.00 | 102.50 | -12.77% | 227,932 |
| 2025-09-12 | 97.50 | 121.75 | 95.00 | 117.50 | +20.51% | 252,424 |
| 2025-09-11 | 95.00 | 105.00 | 95.00 | 97.50 | +5.41% | 197,819 |
| 2025-09-10 | 92.50 | 95.00 | 90.00 | 92.50 | +0.00% | 14,393 |
| 2025-09-09 | 92.50 | 95.00 | 90.00 | 92.50 | +0.00% | 59,822 |
| 2025-09-08 | 92.50 | 94.80 | 92.50 | 92.50 | +0.00% | 53,293 |
| 2025-09-05 | 92.50 | 94.90 | 92.50 | 92.50 | +0.00% | 30,359 |
| 2025-09-04 | 92.50 | 95.00 | 88.20 | 92.50 | +0.00% | 215,776 |
| 2025-09-03 | 91.50 | 95.00 | 90.20 | 92.50 | +0.11% | 61,929 |
| 2025-09-02 | 89.50 | 93.00 | 88.00 | 92.40 | +3.24% | 79,754 |
| 2025-09-01 | 88.50 | 92.86 | 88.05 | 89.50 | +1.13% | 40,051 |
| 2025-08-29 | 87.50 | 91.30 | 87.50 | 88.50 | +1.14% | 42,754 |
| 2025-08-28 | 87.50 | 89.50 | 87.50 | 87.50 | +0.00% | 28,496 |
| 2025-08-27 | 87.50 | 89.40 | 86.60 | 87.50 | +0.00% | 16,045 |
| 2025-08-26 | 87.50 | 89.50 | 85.75 | 87.50 | +0.00% | 39,815 |
| 2025-08-22 | 87.50 | 88.19 | 86.36 | 87.50 | -2.78% | 14,970 |
| 2025-08-21 | 87.50 | 90.00 | 85.75 | 90.00 | +2.86% | 62,721 |
| 2025-08-20 | 87.50 | 90.00 | 85.00 | 87.50 | +0.00% | 3,420 |
| 2025-08-19 | 88.70 | 88.70 | 85.13 | 87.50 | -1.69% | 22,607 |
| 2025-08-18 | 87.50 | 91.00 | 85.00 | 89.00 | +1.71% | 76,248 |
| 2025-08-15 | 87.50 | 89.70 | 87.28 | 87.50 | +0.00% | 10,613 |
| 2025-08-14 | 87.50 | 88.13 | 86.75 | 87.50 | +0.00% | 6,241 |
| 2025-08-13 | 87.50 | 90.00 | 85.00 | 87.50 | +0.00% | 70,908 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+8.17%). Worst month: Mar (-10.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bango plc's (BGO.L) latest close?
62.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is BGO.L's 52-week high and low?
129.00 high and 55.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Bango plc's strongest and weakest month historically?
Historically, BGO.L's strongest calendar month has been Apr (average +8.17%) and its weakest Mar (average -10.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.