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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.8	0.9	0.9	0.94	0.8	10,358
August 13, 2025	0.8	0.88	0.88	0.9	0.8	3.52M
August 12, 2025	0.84	0.8	0.8	0.84	0.8	98,910
August 11, 2025	0.85	0.85	0.85	0.88	0.85	1.33M
August 08, 2025	0.82	0.83	0.83	0.85	0.82	1.6M
August 07, 2025	0.8	0.8	0.8	0.8	0.8	695,497
August 06, 2025	0.84	0.83	0.83	0.84	0.8	970,052
August 05, 2025	0.86	0.83	0.83	0.9	0.83	1.81M
August 04, 2025	0.87	0.88	0.88	0.9	0.85	98,861
August 01, 2025	0.87	0.88	0.88	0.88	0.85	371,109
July 31, 2025	0.86	0.88	0.88	0.9	0.85	1.39M
July 30, 2025	0.91	0.88	0.88	0.91	0.81	21.6M
July 29, 2025	0.95	0.93	0.93	0.95	0.9	1.21M
July 28, 2025	0.95	0.98	0.98	0.98	0.95	750,000
July 25, 2025	0.96	0.98	0.98	1	0.95	1.63M

Contango Holdings plc (CGO.L) LSE