Bango (BGO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bango

Date Open High Low Close* Volume
02/05/2025 96.00p 102.65p 93.03p 97.50p 157863
01/05/2025 81.00p 97.00p 78.00p 96.00p 266901
30/04/2025 81.00p 81.79p 80.60p 81.00p 23849
29/04/2025 81.00p 81.92p 80.52p 81.00p 5123
28/04/2025 81.00p 82.57p 80.00p 81.00p 36588
25/04/2025 80.00p 83.70p 78.00p 81.00p 13237
24/04/2025 80.00p 84.00p 78.94p 80.00p 6509
23/04/2025 80.00p 83.76p 76.00p 80.00p 19605
22/04/2025 80.00p 84.00p 76.27p 80.00p 28970
17/04/2025 80.00p 81.10p 77.65p 80.00p 39913
16/04/2025 80.00p 84.00p 77.55p 80.00p 32526
15/04/2025 78.00p 84.00p 77.00p 80.00p 212440
14/04/2025 75.00p 80.00p 72.00p 78.00p 90367
11/04/2025 73.50p 76.74p 72.00p 75.00p 36361
10/04/2025 72.50p 76.60p 72.20p 76.60p 77513
09/04/2025 72.50p 75.00p 70.00p 72.50p 29048
08/04/2025 66.50p 76.95p 66.30p 74.50p 267226
07/04/2025 64.00p 66.45p 61.50p 66.00p 125260
04/04/2025 73.00p 74.00p 64.00p 64.00p 294917
03/04/2025 76.50p 76.50p 73.00p 73.50p 146619
02/04/2025 77.50p 80.00p 75.00p 77.50p 277747
01/04/2025 77.50p 77.50p 75.00p 77.50p 28588
31/03/2025 79.00p 80.00p 75.00p 77.50p 143102
28/03/2025 80.00p 80.00p 78.00p 79.00p 65941
27/03/2025 80.00p 80.00p 78.60p 80.00p 34072
26/03/2025 80.00p 80.67p 78.27p 80.00p 86766
25/03/2025 81.00p 81.00p 79.13p 80.00p 44629
24/03/2025 81.50p 81.77p 80.00p 81.00p 26401
21/03/2025 81.50p 83.00p 80.15p 81.50p 26041
20/03/2025 81.50p 82.97p 81.15p 81.50p 17814
19/03/2025 81.50p 81.50p 81.11p 81.50p 4316
18/03/2025 81.00p 83.00p 80.00p 81.50p 60733
17/03/2025 80.50p 82.00p 80.00p 81.00p 65762
14/03/2025 81.00p 81.00p 79.27p 80.50p 59199
13/03/2025 78.50p 82.00p 78.31p 81.00p 99831
12/03/2025 80.00p 80.00p 78.25p 78.50p 56327
11/03/2025 83.50p 83.86p 77.00p 78.00p 92375
10/03/2025 83.50p 84.40p 82.00p 83.50p 64238
07/03/2025 83.50p 84.97p 82.00p 83.50p 23926
06/03/2025 83.50p 85.00p 82.00p 83.50p 42061
05/03/2025 84.50p 86.00p 82.00p 83.50p 102700
04/03/2025 86.00p 87.00p 83.19p 84.50p 118381
03/03/2025 88.50p 90.00p 85.31p 86.00p 70190
28/02/2025 88.50p 89.35p 87.06p 88.50p 42721
27/02/2025 88.50p 89.94p 87.00p 88.50p 112591
26/02/2025 91.00p 92.00p 86.00p 88.50p 205911
25/02/2025 94.00p 95.00p 88.75p 91.00p 178363
24/02/2025 97.50p 100.00p 92.33p 94.00p 84038
21/02/2025 97.50p 100.00p 95.00p 97.50p 43429
20/02/2025 97.50p 100.00p 95.00p 97.50p 32273
19/02/2025 99.00p 100.00p 98.00p 99.00p 149011
18/02/2025 99.00p 100.00p 98.00p 99.00p 118153
17/02/2025 99.00p 99.00p 96.60p 99.00p 138535
14/02/2025 99.00p 100.00p 96.00p 99.00p 257659
13/02/2025 99.00p 99.00p 98.00p 99.00p 48178
12/02/2025 99.00p 99.00p 98.04p 99.00p 26004
11/02/2025 99.00p 100.00p 96.00p 99.00p 158684
10/02/2025 99.00p 99.00p 98.02p 99.00p 11092
07/02/2025 99.00p 99.00p 98.00p 99.00p 220329
06/02/2025 99.00p 99.28p 98.00p 99.00p 52423
05/02/2025 99.00p 101.00p 98.04p 99.00p 148932
04/02/2025 99.00p 100.00p 98.10p 99.00p 53825
03/02/2025 102.50p 105.00p 98.00p 99.00p 209074
31/01/2025 99.00p 103.05p 98.00p 102.50p 99458
30/01/2025 99.00p 101.00p 98.00p 99.00p 93328
29/01/2025 98.50p 99.60p 98.00p 99.00p 244014
28/01/2025 98.50p 100.00p 96.00p 98.50p 223220
27/01/2025 99.00p 100.00p 98.00p 98.50p 121508
24/01/2025 99.00p 100.48p 98.00p 99.00p 149455
23/01/2025 99.00p 101.00p 98.00p 99.00p 115803
22/01/2025 102.50p 105.00p 98.00p 98.50p 435698
21/01/2025 109.00p 109.25p 96.38p 101.00p 523672
20/01/2025 114.00p 120.00p 108.00p 109.00p 560162
17/01/2025 104.00p 109.64p 102.41p 107.50p 88628
16/01/2025 103.00p 108.00p 100.00p 104.00p 32725
15/01/2025 103.00p 103.95p 100.77p 103.00p 22622
14/01/2025 103.00p 106.00p 101.00p 103.00p 20948
13/01/2025 104.00p 108.00p 100.50p 103.00p 97432
10/01/2025 104.00p 108.00p 100.00p 104.00p 85008
09/01/2025 102.50p 106.95p 100.00p 104.00p 116636
08/01/2025 96.00p 104.00p 96.00p 104.00p 238696
07/01/2025 94.00p 97.50p 93.00p 96.00p 1621512
06/01/2025 94.00p 95.00p 93.55p 94.00p 161626
03/01/2025 94.00p 95.00p 92.80p 94.00p 53106
02/01/2025 94.00p 94.98p 93.74p 94.00p 23206
31/12/2024 93.50p 95.00p 93.00p 94.00p 21639
30/12/2024 93.50p 95.00p 92.51p 93.50p 76982
27/12/2024 93.50p 94.80p 92.00p 92.00p 17483
24/12/2024 93.50p 95.00p 93.14p 93.50p 70627
23/12/2024 93.50p 95.00p 92.00p 93.50p 77652
20/12/2024 94.00p 95.00p 93.00p 93.50p 53125
19/12/2024 94.50p 96.00p 92.00p 94.00p 35967
18/12/2024 94.50p 96.00p 90.20p 92.00p 94006
17/12/2024 96.50p 98.00p 92.00p 92.50p 122696
16/12/2024 96.50p 98.00p 95.00p 96.50p 94798
13/12/2024 96.50p 96.89p 93.20p 96.50p 78466
12/12/2024 98.00p 98.00p 95.00p 96.50p 138793
11/12/2024 98.00p 98.60p 96.00p 98.00p 84255
10/12/2024 98.50p 100.00p 95.00p 98.00p 58438
09/12/2024 98.50p 99.68p 97.00p 98.50p 82081
06/12/2024 97.00p 100.00p 96.11p 97.00p 116145
05/12/2024 99.00p 100.00p 96.00p 97.00p 186025
04/12/2024 99.00p 99.33p 97.36p 99.00p 53285
03/12/2024 99.50p 100.67p 98.20p 99.50p 70887
02/12/2024 99.50p 100.38p 98.00p 99.50p 26303
29/11/2024 98.50p 100.97p 98.00p 99.50p 89184
28/11/2024 99.00p 100.00p 96.25p 98.50p 171058
27/11/2024 99.50p 99.50p 97.00p 99.00p 50086
26/11/2024 99.00p 99.40p 95.00p 97.60p 255566
25/11/2024 101.00p 104.00p 98.33p 99.00p 327744
22/11/2024 101.50p 102.00p 100.00p 101.00p 4095108
21/11/2024 104.00p 104.00p 100.00p 101.50p 28868
20/11/2024 104.50p 105.00p 103.00p 104.00p 20857
19/11/2024 104.50p 105.00p 103.00p 104.50p 15942
18/11/2024 105.00p 106.00p 102.50p 104.50p 27471
15/11/2024 105.00p 106.20p 103.86p 105.00p 38000
14/11/2024 105.00p 107.00p 103.84p 105.00p 31518
13/11/2024 104.50p 107.00p 104.50p 105.00p 88431
12/11/2024 107.50p 108.00p 104.50p 104.50p 80904
11/11/2024 106.50p 109.95p 105.00p 107.00p 50429
08/11/2024 108.50p 108.50p 105.00p 106.50p 104695
07/11/2024 109.50p 110.75p 107.00p 108.50p 98994
06/11/2024 109.50p 110.75p 108.16p 109.50p 36331
05/11/2024 109.50p 109.50p 108.15p 109.50p 10777
04/11/2024 109.50p 109.50p 107.00p 109.50p 34262
01/11/2024 110.00p 112.00p 107.75p 109.50p 189731
31/10/2024 110.00p 110.96p 108.00p 110.00p 25598
30/10/2024 107.50p 112.00p 107.00p 111.00p 405160
29/10/2024 107.50p 110.00p 105.00p 107.50p 60657
28/10/2024 107.00p 110.00p 105.00p 107.50p 102813
25/10/2024 105.00p 110.00p 104.47p 107.00p 84591
24/10/2024 105.00p 105.70p 104.57p 105.00p 9725
23/10/2024 103.50p 106.89p 103.21p 105.00p 222483
22/10/2024 102.50p 105.00p 100.00p 104.00p 87733
21/10/2024 102.50p 105.00p 100.25p 101.00p 248910
18/10/2024 102.50p 104.95p 100.00p 102.50p 151701
17/10/2024 102.50p 105.00p 100.68p 102.50p 84559
16/10/2024 102.50p 105.00p 100.92p 102.50p 73715
15/10/2024 101.00p 103.00p 100.30p 102.50p 73477
14/10/2024 103.00p 104.00p 98.10p 102.00p 146304
11/10/2024 105.50p 106.00p 101.37p 103.00p 87067
10/10/2024 107.50p 110.00p 103.26p 105.50p 57010
09/10/2024 107.50p 110.00p 104.10p 107.50p 63433
08/10/2024 108.50p 110.00p 105.00p 107.50p 2071106
07/10/2024 108.00p 109.94p 106.00p 109.00p 89618
04/10/2024 108.00p 110.00p 106.00p 108.00p 89371
03/10/2024 111.50p 112.00p 105.00p 108.00p 173107
02/10/2024 118.50p 118.50p 110.00p 111.50p 62728
01/10/2024 115.00p 122.00p 113.68p 118.50p 248198
30/09/2024 111.50p 120.00p 111.36p 115.00p 240627
27/09/2024 106.50p 109.90p 105.00p 108.50p 117937
26/09/2024 110.50p 113.00p 105.00p 106.50p 78921
25/09/2024 110.50p 110.60p 108.00p 110.50p 59284
24/09/2024 112.50p 112.50p 109.33p 110.50p 53566
23/09/2024 108.50p 112.50p 107.75p 112.50p 91793
20/09/2024 108.50p 110.00p 107.00p 108.50p 73063
19/09/2024 110.50p 114.00p 108.35p 108.50p 75022
18/09/2024 110.50p 112.45p 107.00p 110.50p 27298
17/09/2024 111.00p 115.00p 109.22p 110.50p 35748
16/09/2024 109.00p 113.24p 107.00p 111.00p 115180
13/09/2024 110.00p 110.00p 107.00p 109.00p 28446
12/09/2024 107.50p 112.00p 107.50p 110.00p 163406
11/09/2024 111.50p 113.00p 107.00p 108.50p 88460
10/09/2024 113.50p 113.95p 110.00p 111.50p 65329
09/09/2024 117.50p 120.00p 112.10p 113.00p 167070
06/09/2024 117.50p 118.44p 115.25p 117.50p 103487
05/09/2024 117.50p 120.00p 116.60p 117.50p 33457
04/09/2024 122.50p 122.50p 115.25p 117.50p 89097
03/09/2024 121.50p 125.00p 118.75p 122.50p 1079028
02/09/2024 121.50p 122.00p 118.00p 121.50p 29339
30/08/2024 123.50p 127.00p 120.00p 121.50p 26849
29/08/2024 123.50p 126.75p 121.96p 123.50p 8625
28/08/2024 123.50p 127.00p 120.00p 123.50p 26582
27/08/2024 121.00p 127.40p 119.36p 123.50p 99246
23/08/2024 121.00p 121.60p 118.56p 121.00p 33106
22/08/2024 121.00p 123.70p 118.50p 121.00p 56685
21/08/2024 118.50p 123.00p 117.18p 121.00p 48922
20/08/2024 118.50p 119.80p 117.18p 118.50p 37157
19/08/2024 122.00p 125.00p 117.50p 118.50p 99798
16/08/2024 126.00p 127.99p 119.00p 122.00p 169528
15/08/2024 120.00p 129.00p 120.00p 126.00p 73309
14/08/2024 122.50p 125.00p 118.00p 120.00p 32548
13/08/2024 120.00p 125.00p 119.35p 122.50p 90686
12/08/2024 120.00p 125.00p 115.00p 115.00p 178783
09/08/2024 117.50p 123.50p 117.50p 120.00p 28435
08/08/2024 121.00p 125.00p 115.00p 117.50p 57393
07/08/2024 121.00p 125.00p 120.00p 122.50p 19806
06/08/2024 121.00p 125.00p 118.60p 122.50p 59738
05/08/2024 124.00p 125.00p 115.00p 116.50p 105796
02/08/2024 123.50p 126.00p 121.00p 124.00p 61880
01/08/2024 132.50p 135.00p 122.80p 123.50p 253791
31/07/2024 131.50p 140.00p 130.00p 132.50p 263702
30/07/2024 143.50p 146.00p 130.00p 132.00p 257303
29/07/2024 144.50p 150.00p 141.00p 150.00p 60370
26/07/2024 143.50p 147.00p 140.07p 144.50p 54968
25/07/2024 145.00p 150.00p 141.51p 143.50p 80292
24/07/2024 145.00p 147.45p 143.66p 145.00p 41711
23/07/2024 145.00p 146.74p 143.66p 145.00p 58298
22/07/2024 147.50p 150.00p 140.00p 145.00p 71753
19/07/2024 145.00p 150.00p 144.22p 147.50p 95016

*Close Price adjusted for both dividends and splits