Bango (BGO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2025 92.50p 95.00p 90.13p 92.50p 46972
05/12/2025 94.50p 96.19p 90.25p 92.50p 72576
04/12/2025 93.50p 97.00p 93.50p 94.50p 43825
03/12/2025 101.00p 101.00p 93.12p 93.50p 43515
02/12/2025 101.50p 101.50p 97.08p 101.00p 32572
01/12/2025 102.50p 105.00p 98.00p 101.50p 19393
28/11/2025 102.50p 102.50p 100.11p 102.50p 5063
27/11/2025 102.50p 105.00p 100.11p 102.50p 24550
26/11/2025 101.00p 105.00p 100.25p 101.00p 87325
25/11/2025 100.00p 102.95p 99.22p 100.00p 147059
24/11/2025 101.00p 105.00p 97.00p 100.00p 22266
21/11/2025 99.00p 100.00p 97.60p 98.50p 59744
20/11/2025 102.50p 103.00p 96.00p 101.50p 104249
19/11/2025 92.00p 102.00p 92.00p 97.00p 665852
18/11/2025 89.00p 95.00p 88.00p 92.00p 663603
17/11/2025 89.00p 90.00p 88.00p 89.00p 41721
14/11/2025 89.00p 90.00p 88.00p 89.00p 61606
13/11/2025 91.00p 94.00p 88.30p 89.00p 17278
12/11/2025 93.50p 94.52p 88.30p 92.00p 91361
11/11/2025 96.00p 100.00p 92.03p 94.00p 52923
10/11/2025 96.00p 100.00p 92.00p 96.00p 14895
07/11/2025 96.00p 98.25p 93.20p 96.00p 52918
06/11/2025 96.00p 98.00p 92.00p 96.00p 11367
05/11/2025 97.50p 100.00p 95.00p 96.00p 49591
04/11/2025 99.00p 102.00p 95.00p 100.00p 254460
03/11/2025 98.50p 102.00p 95.00p 98.50p 38185
31/10/2025 98.50p 99.28p 95.00p 98.50p 16619
30/10/2025 98.50p 99.28p 97.00p 98.50p 29698
29/10/2025 97.50p 99.34p 97.50p 99.00p 100601
28/10/2025 97.50p 99.34p 95.41p 97.50p 8271
27/10/2025 97.50p 100.00p 95.00p 97.50p 33013
24/10/2025 97.50p 99.95p 96.00p 96.00p 42420
23/10/2025 97.50p 99.50p 96.00p 97.50p 13579
22/10/2025 97.50p 99.95p 96.55p 97.50p 153484
21/10/2025 97.50p 99.95p 96.00p 97.50p 30307
20/10/2025 97.50p 100.00p 97.13p 97.50p 30399
17/10/2025 98.50p 100.00p 95.00p 97.50p 78576
16/10/2025 98.50p 98.75p 98.00p 98.00p 74717
15/10/2025 98.50p 98.90p 97.00p 98.50p 71165
14/10/2025 96.00p 100.00p 95.00p 98.50p 95308
13/10/2025 94.00p 98.00p 92.31p 96.00p 21659
10/10/2025 92.50p 95.00p 90.00p 94.00p 22853
09/10/2025 92.50p 94.45p 91.33p 92.50p 18457
08/10/2025 94.00p 95.35p 90.00p 92.50p 46249
07/10/2025 94.50p 100.00p 94.00p 96.00p 51876
06/10/2025 98.00p 102.00p 94.00p 94.50p 91477
03/10/2025 93.50p 100.00p 92.85p 98.00p 160838
02/10/2025 96.00p 97.68p 92.75p 93.50p 98626
01/10/2025 96.00p 100.00p 92.55p 96.00p 63295
30/09/2025 102.50p 105.00p 93.00p 99.40p 135200
29/09/2025 110.00p 113.45p 98.45p 102.50p 287745
26/09/2025 110.00p 115.00p 106.38p 110.00p 58138
25/09/2025 120.00p 120.00p 106.25p 115.00p 88007
24/09/2025 120.00p 121.45p 115.50p 120.00p 86805
23/09/2025 122.50p 125.00p 115.50p 120.00p 93887
22/09/2025 127.00p 129.00p 120.00p 124.00p 65259
19/09/2025 122.50p 129.00p 121.55p 127.00p 211428
18/09/2025 128.00p 129.00p 118.00p 122.50p 245665
17/09/2025 116.00p 128.75p 114.26p 128.00p 744836
16/09/2025 116.00p 116.00p 102.50p 116.00p 372695
15/09/2025 116.00p 118.45p 100.00p 102.50p 227930
12/09/2025 97.50p 121.75p 95.00p 117.50p 252424
11/09/2025 92.50p 92.50p 92.50p 97.50p 197819
10/09/2025 92.50p 95.00p 90.00p 92.50p 14393
09/09/2025 92.50p 95.00p 90.00p 92.50p 59822
08/09/2025 92.50p 94.80p 91.74p 92.50p 53293
05/09/2025 92.50p 94.90p 92.50p 92.50p 30359
04/09/2025 92.50p 95.00p 88.20p 92.50p 215776
03/09/2025 91.50p 95.00p 90.20p 92.50p 59429
02/09/2025 89.50p 93.00p 88.00p 92.40p 79755
01/09/2025 88.50p 92.86p 88.05p 89.50p 40051
29/08/2025 87.50p 91.30p 85.56p 88.50p 42754
28/08/2025 87.50p 89.50p 87.50p 87.50p 28496
27/08/2025 87.50p 89.40p 85.87p 87.50p 16045
26/08/2025 87.50p 89.50p 85.75p 87.50p 39815
22/08/2025 87.50p 88.19p 86.36p 87.50p 14970
21/08/2025 87.50p 90.00p 85.75p 90.00p 62721
20/08/2025 87.50p 90.00p 85.00p 87.50p 3420
19/08/2025 89.00p 89.00p 85.12p 87.50p 22607
18/08/2025 87.50p 91.00p 85.00p 89.00p 76248
15/08/2025 87.50p 89.70p 87.29p 87.50p 10613
14/08/2025 87.50p 88.13p 86.75p 87.50p 6241
13/08/2025 87.50p 90.00p 85.00p 87.50p 70908
12/08/2025 87.00p 90.00p 85.95p 87.50p 52713
11/08/2025 85.00p 88.75p 81.00p 88.00p 83956
08/08/2025 85.00p 88.00p 82.00p 85.00p 15855
07/08/2025 85.00p 88.00p 82.00p 84.60p 31947
06/08/2025 85.00p 85.00p 82.00p 82.40p 30954
05/08/2025 86.00p 88.00p 82.00p 85.00p 93661
04/08/2025 86.50p 88.00p 84.25p 86.00p 48172
01/08/2025 90.50p 90.77p 86.00p 89.00p 35483
31/07/2025 90.50p 91.75p 88.25p 90.50p 12922
30/07/2025 92.00p 94.00p 88.65p 90.50p 44943
29/07/2025 92.00p 94.00p 90.80p 92.00p 129124
28/07/2025 87.50p 93.90p 87.50p 92.00p 171118
25/07/2025 86.00p 90.00p 85.00p 90.00p 116292
24/07/2025 83.50p 88.65p 82.00p 86.00p 273808
23/07/2025 83.50p 83.75p 82.00p 83.50p 104421
22/07/2025 85.50p 85.50p 83.26p 84.00p 14494
21/07/2025 85.50p 85.50p 83.00p 85.00p 22805
18/07/2025 84.50p 89.00p 83.50p 85.50p 36979
17/07/2025 88.50p 90.00p 83.31p 84.50p 113322
16/07/2025 88.50p 90.00p 85.20p 88.50p 56630
15/07/2025 90.50p 90.50p 87.00p 88.50p 53970
14/07/2025 90.50p 91.35p 88.00p 90.50p 6693
11/07/2025 91.00p 93.00p 88.00p 90.50p 50254
10/07/2025 92.50p 95.00p 89.00p 90.00p 37982
09/07/2025 92.50p 92.50p 90.05p 92.50p 11383
08/07/2025 92.50p 92.50p 90.00p 90.60p 8239
07/07/2025 92.50p 92.50p 90.70p 92.50p 14205
04/07/2025 92.50p 92.70p 90.70p 92.50p 38406
03/07/2025 92.50p 93.88p 90.67p 92.50p 26362
02/07/2025 92.50p 93.29p 90.00p 92.50p 31532
01/07/2025 92.50p 93.50p 90.00p 90.00p 27310
30/06/2025 92.50p 94.80p 91.11p 92.50p 28662
27/06/2025 91.50p 95.00p 90.00p 92.50p 48679
26/06/2025 91.50p 92.15p 89.80p 92.00p 53730
25/06/2025 91.50p 92.18p 89.70p 91.50p 22416
24/06/2025 92.50p 94.00p 89.70p 91.50p 68520
23/06/2025 92.50p 95.00p 90.05p 95.00p 79326
20/06/2025 92.50p 95.00p 90.00p 92.50p 17943
19/06/2025 92.50p 94.00p 90.00p 92.50p 85877
18/06/2025 91.00p 94.99p 89.00p 92.50p 88836
17/06/2025 92.50p 95.00p 89.04p 90.00p 23966
16/06/2025 93.50p 93.84p 90.10p 92.50p 55504
13/06/2025 93.50p 94.94p 92.00p 93.50p 43181
12/06/2025 88.00p 97.40p 88.00p 93.50p 313099
11/06/2025 87.00p 89.00p 86.70p 87.50p 146414
10/06/2025 83.50p 88.00p 83.00p 88.00p 191456
09/06/2025 87.00p 87.65p 82.00p 83.50p 329120
06/06/2025 92.50p 95.00p 83.08p 88.00p 438919
05/06/2025 92.50p 99.65p 90.33p 93.50p 170736
04/06/2025 91.50p 94.75p 90.00p 92.50p 83649
03/06/2025 91.50p 95.00p 88.50p 91.50p 139922
02/06/2025 92.50p 93.19p 88.00p 90.00p 113815
30/05/2025 91.00p 96.45p 90.00p 92.50p 112554
29/05/2025 86.00p 93.00p 85.00p 91.00p 201882
28/05/2025 86.00p 86.89p 85.80p 86.00p 308926
27/05/2025 86.00p 87.00p 85.00p 86.00p 442410
23/05/2025 86.00p 86.80p 85.20p 86.00p 113119
22/05/2025 88.00p 91.80p 85.00p 86.00p 25157
21/05/2025 88.50p 88.73p 86.00p 88.00p 49786
20/05/2025 90.00p 93.00p 86.00p 88.50p 236509
19/05/2025 89.50p 93.00p 87.00p 90.00p 154377
16/05/2025 89.00p 92.00p 88.53p 89.50p 21852
15/05/2025 89.00p 89.10p 87.12p 89.00p 24811
14/05/2025 89.50p 91.00p 88.00p 89.00p 21267
13/05/2025 89.50p 91.00p 88.20p 89.50p 29633
12/05/2025 93.50p 94.29p 88.00p 89.50p 117129
09/05/2025 95.00p 97.44p 92.27p 93.50p 34319
08/05/2025 97.50p 100.00p 92.60p 95.00p 47012
07/05/2025 100.50p 100.50p 95.00p 97.50p 23312
06/05/2025 97.50p 104.00p 95.00p 100.50p 124813
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

*Close Price adjusted for both dividends and splits