Contango Holdings plc - CGO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.9	0.9	0.9	0.95	0.85	59,567
November 06, 2025	0.9	0.9	0.9	0.9	0.86	128,672
November 05, 2025	0.9	0.9	0.9	0.9	0.85	48,807
November 04, 2025	0.93	0.9	0.9	0.93	0.89	6.54M
November 03, 2025	0.93	0.93	0.93	1	0.85	861,502
October 31, 2025	0.93	0.93	0.93	0.93	0.93	30,248
October 30, 2025	0.93	0.93	0.93	1	0.86	1.1M
October 29, 2025	0.93	0.93	0.93	1	0.85	436,007
October 28, 2025	0.93	0.93	0.93	0.93	0.85	697,437
October 27, 2025	0.93	0.93	0.93	0.94	0.85	358,559
October 24, 2025	0.85	0.93	0.93	1	0.85	2.07M
October 23, 2025	0.8	0.85	0.85	0.9	0.73	6.86M
October 22, 2025	0.69	0.75	0.75	0.9	0.69	16.38M
October 21, 2025	0.8	0.7	0.7	0.8	0.7	5.94M
October 20, 2025	0.8	0.8	0.8	0.84	0.77	182,517
October 17, 2025	0.75	0.8	0.8	0.89	0.73	33.71M
October 16, 2025	0.75	0.75	0.75	0.8	0.75	503,948
October 15, 2025	0.75	0.75	0.75	0.75	0.71	18,072
October 14, 2025	0.75	0.75	0.75	0.8	0.71	600,340
October 13, 2025	0.7	0.75	0.75	0.8	0.69	129,310
October 10, 2025	0.65	0.7	0.7	0.75	0.6	5.78M
October 09, 2025	0.65	0.65	0.65	0.7	0.6	491,783
October 08, 2025	0.73	0.65	0.65	0.73	0.64	2.21M
October 07, 2025	0.78	0.73	0.73	0.8	0.7	6.96M
October 06, 2025	0.78	0.78	0.78	0.8	0.73	1.32M
October 03, 2025	0.83	0.77	0.77	0.85	0.75	9.68M
October 02, 2025	0.83	0.83	0.83	0.85	0.8	470,779
October 01, 2025	0.83	0.83	0.83	0.85	0.8	3.69M
September 30, 2025	0.9	0.83	0.83	0.95	0.8	3.04M
September 29, 2025	0.93	0.93	0.93	0.94	0.9	623,566
September 26, 2025	0.93	0.93	0.93	0.95	0.9	14,968
September 25, 2025	0.93	0.93	0.93	0.95	0.9	27,702
September 24, 2025	0.93	0.93	0.93	0.95	0.93	18,235
September 23, 2025	0.93	0.93	0.93	0.95	0.9	92,057
September 22, 2025	1.02	0.93	0.93	1.09	0.9	3.08M
September 19, 2025	1.02	1.02	1.02	1.1	0.95	447,925
September 18, 2025	1.02	1.02	1.02	1.1	0.97	1.3M
September 17, 2025	1.05	1.02	1.02	1.05	0.96	2.05M
September 16, 2025	1.02	1.05	1.05	1.05	1.02	2.13M
September 15, 2025	0.95	1.02	1.02	1.1	0.95	2.02M
September 12, 2025	0.98	0.95	0.95	1.05	0.9	2.32M
September 11, 2025	0.98	0.98	0.98	1.1	0.95	9.22M
September 10, 2025	0.9	0.95	0.95	0.99	0.85	6.6M
September 09, 2025	0.9	0.9	0.9	0.95	0.86	3.38M
September 08, 2025	0.9	0.9	0.9	0.95	0.85	1.51M
September 05, 2025	0.9	0.9	0.9	0.95	0.88	54,498
September 04, 2025	0.88	0.9	0.9	0.9	0.85	624,190
September 03, 2025	0.83	0.86	0.86	0.9	0.82	2.34M
September 02, 2025	0.87	0.83	0.83	0.87	0.82	308,404
September 01, 2025	0.85	0.83	0.83	0.85	0.82	400,499
August 29, 2025	0.83	0.83	0.83	0.83	0.83	220,938
August 28, 2025	0.85	0.8	0.8	0.85	0.8	2.06M
August 27, 2025	0.87	0.88	0.88	0.89	0.87	800,000
August 26, 2025	0.85	0.88	0.88	0.95	0.85	4.17M
August 22, 2025	0.95	0.9	0.9	0.95	0.9	2,000
August 21, 2025	0.87	0.9	0.9	0.95	0.87	3.07M
August 20, 2025	0.86	0.9	0.9	0.95	0.85	7,187
August 19, 2025	0.85	0.8	0.8	0.87	0.8	751,101
August 18, 2025	0.87	0.9	0.9	0.9	0.87	206,138
August 15, 2025	0.95	0.9	0.9	0.95	0.87	190,472

Contango Holdings plc (CGO.L) LSE