Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,842.50 +8.50 (+0.22%) Dow Futures
30,986.00 +50.00 (+0.16%) Nasdaq Futures
11,851.50 +43.00 (+0.36%) Russell 2000 Futures
1,744.40 +2.70 (+0.16%) Crude Oil
101.28 +1.78 (+1.79%) Gold
1,770.20 +6.30 (+0.36%)
Bango plc (BGO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 169.94 | 170.00 | 167.55 | 167.50 | 167.50 | 48,411 |
| Jul 04, 2022 | 169.50 | 171.00 | 166.24 | 167.50 | 167.50 | 52,917 |
| Jul 01, 2022 | 170.00 | 172.45 | 165.00 | 169.50 | 169.50 | 83,277 |
| Jun 30, 2022 | 163.50 | 180.00 | 163.24 | 170.00 | 170.00 | 333,826 |
| Jun 29, 2022 | 164.00 | 167.94 | 163.66 | 164.00 | 164.00 | 18,237 |
| Jun 28, 2022 | 149.00 | 169.00 | 146.24 | 164.00 | 164.00 | 119,522 |
| Jun 27, 2022 | 144.00 | 148.00 | 141.00 | 144.00 | 144.00 | 18,021 |
| Jun 24, 2022 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 148,124 |
| Jun 23, 2022 | 127.50 | 144.70 | 126.75 | 141.00 | 141.00 | 292,221 |
| Jun 22, 2022 | 130.00 | 131.44 | 125.00 | 126.50 | 126.50 | 144,129 |
| Jun 21, 2022 | 131.00 | 134.23 | 130.00 | 131.00 | 131.00 | 94,540 |
| Jun 20, 2022 | 137.50 | 139.25 | 130.00 | 131.00 | 131.00 | 145,656 |
| Jun 17, 2022 | 142.50 | 142.84 | 137.00 | 138.50 | 138.50 | 45,404 |
| Jun 16, 2022 | 147.50 | 149.00 | 140.00 | 142.50 | 142.50 | 58,612 |
| Jun 15, 2022 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 21,022 |
| Jun 14, 2022 | 143.50 | 152.00 | 140.00 | 147.50 | 147.50 | 47,320 |
| Jun 13, 2022 | 152.50 | 150.25 | 140.65 | 143.50 | 143.50 | 83,092 |
| Jun 10, 2022 | 160.00 | 163.00 | 148.00 | 153.50 | 153.50 | 87,508 |
| Jun 09, 2022 | 160.00 | 162.00 | 157.50 | 160.00 | 160.00 | 8,794 |
| Jun 08, 2022 | 157.50 | 162.00 | 155.50 | 160.00 | 160.00 | 33,822 |
| Jun 07, 2022 | 163.50 | 162.70 | 156.25 | 157.50 | 157.50 | 61,725 |
| Jun 06, 2022 | 163.50 | 166.50 | 160.00 | 163.50 | 163.50 | 27,337 |
| Jun 01, 2022 | 157.50 | 167.50 | 157.50 | 163.50 | 163.50 | 56,148 |
| May 31, 2022 | 153.50 | 158.90 | 150.00 | 157.50 | 157.50 | 45,534 |
| May 30, 2022 | 154.50 | 157.00 | 153.00 | 155.00 | 155.00 | 29,357 |
| May 27, 2022 | 153.50 | 157.00 | 150.00 | 154.50 | 154.50 | 114,777 |
| May 26, 2022 | 152.50 | 154.00 | 150.00 | 153.50 | 153.50 | 133,117 |
| May 25, 2022 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 15,517 |
| May 24, 2022 | 153.00 | 158.00 | 150.00 | 152.00 | 152.00 | 156,415 |
| May 23, 2022 | 157.50 | 159.50 | 151.00 | 153.00 | 153.00 | 58,709 |
| May 20, 2022 | 152.50 | 159.30 | 151.00 | 157.50 | 157.50 | 63,372 |
| May 19, 2022 | 166.00 | 166.25 | 150.50 | 152.50 | 152.50 | 133,605 |
| May 18, 2022 | 174.50 | 173.25 | 165.00 | 167.00 | 167.00 | 118,339 |
| May 17, 2022 | 177.50 | 178.75 | 173.00 | 174.50 | 174.50 | 34,620 |
| May 16, 2022 | 177.50 | 179.84 | 176.00 | 176.00 | 176.00 | 36,553 |
| May 13, 2022 | 177.50 | 179.90 | 175.50 | 177.50 | 177.50 | 4,304 |
| May 12, 2022 | 177.50 | 183.00 | 177.50 | 177.50 | 177.50 | 37,789 |
| May 11, 2022 | 181.00 | 185.00 | 178.00 | 180.00 | 180.00 | 22,122 |
| May 10, 2022 | 177.00 | 181.00 | 175.00 | 181.00 | 181.00 | 53,140 |
| May 09, 2022 | 182.50 | 180.95 | 175.00 | 177.00 | 177.00 | 80,836 |
| May 06, 2022 | 184.50 | 184.45 | 180.00 | 182.50 | 182.50 | 77,524 |
| May 05, 2022 | 182.50 | 186.55 | 182.00 | 184.50 | 184.50 | 22,550 |
| May 04, 2022 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 22,303 |
| May 03, 2022 | 181.50 | 183.00 | 180.06 | 181.50 | 181.50 | 23,198 |
| Apr 29, 2022 | 180.50 | 185.00 | 180.00 | 181.50 | 181.50 | 147,453 |
| Apr 28, 2022 | 178.50 | 183.00 | 178.88 | 180.50 | 180.50 | 37,376 |
| Apr 27, 2022 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 81,565 |
| Apr 26, 2022 | 178.50 | 179.50 | 177.00 | 178.50 | 178.50 | 43,595 |
| Apr 25, 2022 | 182.00 | 185.00 | 178.55 | 178.50 | 178.50 | 25,052 |
| Apr 22, 2022 | 181.50 | 185.00 | 180.00 | 182.50 | 182.50 | 18,315 |
| Apr 21, 2022 | 182.00 | 183.00 | 180.02 | 181.50 | 181.50 | 70,135 |
| Apr 20, 2022 | 180.50 | 183.00 | 177.00 | 182.00 | 182.00 | 192,615 |
| Apr 19, 2022 | 184.00 | 187.00 | 177.00 | 179.00 | 179.00 | 159,468 |
| Apr 14, 2022 | 179.50 | 183.00 | 178.00 | 181.00 | 181.00 | 35,346 |
| Apr 13, 2022 | 181.50 | 181.24 | 175.56 | 179.50 | 179.50 | 45,276 |
| Apr 12, 2022 | 181.50 | 182.90 | 180.00 | 181.50 | 181.50 | 37,739 |
| Apr 11, 2022 | 184.00 | 184.90 | 180.00 | 181.50 | 181.50 | 50,226 |
| Apr 08, 2022 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 461,786 |
| Apr 07, 2022 | 185.50 | 183.00 | 180.44 | 184.00 | 184.00 | 42,826 |
| Apr 06, 2022 | 186.50 | 188.00 | 183.00 | 185.50 | 185.50 | 96,702 |
| Apr 05, 2022 | 192.50 | 192.50 | 186.05 | 186.50 | 186.50 | 75,046 |
| Apr 04, 2022 | 194.00 | 196.00 | 190.00 | 192.50 | 192.50 | 3,293,768 |
| Apr 01, 2022 | 192.50 | 195.00 | 189.00 | 194.00 | 194.00 | 80,782 |
| Mar 31, 2022 | 192.50 | 194.75 | 190.00 | 192.50 | 192.50 | 24,087 |
| Mar 30, 2022 | 193.00 | 195.00 | 190.00 | 192.50 | 192.50 | 22,795 |
| Mar 29, 2022 | 193.00 | 197.00 | 190.00 | 193.00 | 193.00 | 89,849 |
| Mar 28, 2022 | 191.50 | 195.00 | 186.10 | 193.00 | 193.00 | 104,814 |
| Mar 25, 2022 | 185.00 | 194.98 | 180.00 | 191.50 | 191.50 | 49,755 |
| Mar 24, 2022 | 184.00 | 188.38 | 180.00 | 185.00 | 185.00 | 37,096 |
| Mar 23, 2022 | 184.00 | 184.44 | 184.00 | 184.00 | 184.00 | 17,012 |
| Mar 22, 2022 | 184.00 | 183.55 | 180.02 | 184.00 | 184.00 | 7,276 |
| Mar 21, 2022 | 183.00 | 188.00 | 182.00 | 183.00 | 183.00 | 171,527 |
| Mar 18, 2022 | 182.50 | 188.00 | 180.00 | 183.00 | 183.00 | 242,827 |
| Mar 17, 2022 | 178.50 | 184.98 | 181.75 | 182.50 | 182.50 | 44,445 |
| Mar 16, 2022 | 180.50 | 181.75 | 177.00 | 178.50 | 178.50 | 68,977 |
| Mar 15, 2022 | 182.50 | 183.40 | 179.00 | 180.50 | 180.50 | 173,341 |
| Mar 14, 2022 | 179.00 | 184.66 | 175.11 | 183.00 | 183.00 | 459,048 |
| Mar 11, 2022 | 178.50 | 183.00 | 178.00 | 179.00 | 179.00 | 139,789 |
| Mar 10, 2022 | 178.50 | 182.00 | 175.00 | 178.50 | 178.50 | 63,008 |
| Mar 09, 2022 | 177.50 | 182.00 | 175.00 | 181.00 | 181.00 | 233,959 |
| Mar 08, 2022 | 178.50 | 185.00 | 174.96 | 177.50 | 177.50 | 110,040 |
| Mar 07, 2022 | 184.50 | 185.00 | 175.00 | 177.50 | 177.50 | 206,443 |
| Mar 04, 2022 | 190.50 | 188.50 | 182.00 | 184.50 | 184.50 | 131,191 |
| Mar 03, 2022 | 187.50 | 196.00 | 188.05 | 190.50 | 190.50 | 94,484 |
| Mar 02, 2022 | 187.50 | 189.75 | 187.00 | 187.50 | 187.50 | 21,526 |
| Mar 01, 2022 | 187.50 | 189.00 | 187.00 | 187.50 | 187.50 | 92,214 |
| Feb 28, 2022 | 187.50 | 188.66 | 185.02 | 187.50 | 187.50 | 53,502 |
| Feb 25, 2022 | 185.00 | 189.00 | 183.50 | 187.50 | 187.50 | 81,031 |
| Feb 24, 2022 | 185.00 | 185.00 | 180.00 | 183.50 | 183.50 | 193,537 |
| Feb 23, 2022 | 185.50 | 186.00 | 183.00 | 185.50 | 185.50 | 103,746 |
| Feb 22, 2022 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 104,168 |
| Feb 21, 2022 | 191.00 | 191.50 | 185.00 | 187.50 | 187.50 | 216,233 |
| Feb 18, 2022 | 191.50 | 191.54 | 190.00 | 191.00 | 191.00 | 102,763 |
| Feb 17, 2022 | 191.50 | 192.00 | 189.50 | 190.00 | 190.00 | 29,296 |
| Feb 16, 2022 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 82,149 |
| Feb 15, 2022 | 191.50 | 193.50 | 190.00 | 191.50 | 191.50 | 142,224 |
| Feb 14, 2022 | 193.00 | 195.70 | 190.00 | 191.50 | 191.50 | 255,019 |
| Feb 11, 2022 | 192.50 | 198.10 | 192.00 | 193.00 | 193.00 | 124,815 |
| Feb 10, 2022 | 191.00 | 195.00 | 191.05 | 192.50 | 192.50 | 42,147 |
| Feb 09, 2022 | 187.50 | 193.98 | 188.00 | 191.00 | 191.00 | 111,250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
