Contango Holdings plc (CGO.L) LSE

0.93

+0(+0.00%)

Updated at April 23 04:09PM

Currency In GBp

CGO.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	0.85	0.93	0.93	1	0.85	1.63M
April 21, 2026	0.86	0.93	0.93	1	0.85	64,508
April 20, 2026	0.93	0.93	0.93	1	0.85	360,279
April 17, 2026	0.93	0.93	0.93	0.93	0.86	11,216
April 16, 2026	0.93	0.93	0.93	1	0.85	25,062
April 15, 2026	0.88	0.93	0.93	1	0.87	11,996
April 14, 2026	0.87	0.9	0.9	1	0.85	161,211
April 13, 2026	0.93	0.93	0.93	1	0.85	103,175
April 10, 2026	0.87	0.93	0.93	1	0.86	6,344
April 09, 2026	0.93	0.93	0.93	1	0.85	191
April 08, 2026	0.93	0.93	0.93	0.93	0.93	12,488
April 07, 2026	0.93	0.93	0.93	1	0.93	892
April 02, 2026	0.93	0.93	0.93	1	0.85	82,499
April 01, 2026	0.86	0.93	1	1	0.86	1,354
March 31, 2026	0.93	0.93	0.93	0.93	0.85	430,314
March 30, 2026	0.93	0.93	0.93	1	0.85	1,082
March 27, 2026	0.93	0.93	0.93	0.93	0.85	976,227
March 26, 2026	0.93	0.87	0.87	1	0.85	110,901
March 25, 2026	0.93	0.87	0.93	0.93	0.85	36,522
March 24, 2026	0.87	0.93	0.93	0.93	0.87	146,544
March 23, 2026	0.93	0.93	0.93	1	0.85	2,267
March 20, 2026	0.93	1	0.93	1	0.85	1,828
March 19, 2026	0.85	0.93	0.93	0.93	0.85	1.3M
March 18, 2026	0.93	0.93	0.93	1	0.85	26,022
March 17, 2026	0.93	0.93	0.93	1	0.93	426
March 16, 2026	0.93	0.93	0.93	1	0.85	9.44M
March 13, 2026	0.93	0.93	0.93	0.93	0.93	23,808
March 12, 2026	0.93	0.93	0.93	1	0.85	183,273
March 11, 2026	0.93	0.93	0.93	0.95	0.88	18,249
March 10, 2026	0.98	0.98	0.93	0.98	0.98	6,511
March 09, 2026	0.98	0.98	0.98	1.1	0.85	6,512
March 06, 2026	0.98	0.98	0.98	1.1	0.85	521,498
March 05, 2026	0.98	0.98	0.98	1.1	0.9	8,143
March 04, 2026	0.98	0.98	0.98	1.1	0.85	800,299
March 03, 2026	0.95	0.98	0.98	1.1	0.85	2.22M
March 02, 2026	0.9	0.8	0.8	1.09	0.8	698,510
February 27, 2026	0.9	0.9	0.9	1	0.8	848,966
February 26, 2026	0.9	0.9	0.9	1	0.86	3.72M
February 25, 2026	0.85	0.88	0.88	0.89	0.84	1.22M
February 24, 2026	0.85	0.85	0.85	0.9	0.83	1.46M
February 23, 2026	0.85	0.85	0.85	0.9	0.83	5.55M
February 20, 2026	0.85	0.85	0.85	0.9	0.81	2.46M
February 19, 2026	0.95	0.85	0.85	1	0.8	1.26M
February 18, 2026	0.95	0.95	0.95	0.95	0.9	1.02M
February 17, 2026	0.9	0.95	0.95	1	0.9	325,503
February 16, 2026	0.95	0.95	0.95	1	0.9	182,788
February 13, 2026	1.15	0.95	0.95	1.2	0.75	11.54M
February 12, 2026	0.8	0.8	0.8	0.85	0.75	2.04M
February 11, 2026	0.83	0.8	0.8	0.83	0.8	5.62M
February 10, 2026	0.8	0.8	0.8	0.84	0.8	228,248
February 09, 2026	0.8	0.8	0.8	0.8	0.75	3,788
February 06, 2026	0.8	0.8	0.8	0.85	0.78	600,937
February 05, 2026	0.75	0.8	0.8	0.84	0.7	6.6M
February 04, 2026	0.78	0.75	0.75	0.8	0.75	2.31M
February 03, 2026	0.78	0.78	0.78	0.8	0.75	41,164
February 02, 2026	0.8	0.8	0.8	0.8	0.75	666,422
January 30, 2026	0.83	0.8	0.8	0.85	0.75	700,234
January 29, 2026	0.83	0.83	0.83	0.83	0.8	199,032
January 28, 2026	0.75	0.83	0.83	0.85	0.75	4.04M
January 27, 2026	0.75	0.78	0.78	0.8	0.75	1M