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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.68	0.75	0.75	0.79	0.68	7.33M
January 12, 2026	0.78	0.68	0.68	0.78	0.65	2.8M
January 09, 2026	0.8	0.78	0.78	0.8	0.75	3.21M
January 08, 2026	0.8	0.8	0.8	0.85	0.79	2,506
January 07, 2026	0.83	0.8	0.8	0.83	0.79	117,755
January 06, 2026	0.83	0.83	0.83	0.9	0.78	21,892
January 05, 2026	0.83	0.83	0.83	0.9	0.83	2,354
January 02, 2026	0.83	0.83	0.83	0.9	0.78	104,048
December 31, 2025	0.83	0.83	0.83	0.9	0.78	14,095
December 30, 2025	0.83	0.83	0.83	0.9	0.75	310,713
December 29, 2025	0.83	0.83	0.83	0.9	0.75	149,478
December 24, 2025	0.83	0.83	0.83	0.9	0.83	2,110
December 23, 2025	0.75	0.87	0.87	0.9	0.75	5.42M
December 22, 2025	0.75	0.75	0.75	0.8	0.7	1.67M
December 19, 2025	0.75	0.75	0.75	0.8	0.71	370,924
December 18, 2025	0.75	0.75	0.75	0.8	0.75	68,222
December 17, 2025	0.75	0.75	0.75	0.75	0.71	16,000
December 16, 2025	0.75	0.75	0.75	0.75	0.71	114,647
December 15, 2025	0.75	0.75	0.75	0.8	0.73	789,061
December 12, 2025	0.73	0.75	0.75	0.75	0.7	1.99M
December 11, 2025	0.73	0.73	0.73	0.74	0.71	234,058
December 10, 2025	0.73	0.73	0.73	0.75	0.71	825,724
December 09, 2025	0.78	0.73	0.73	0.78	0.72	1.89M
December 08, 2025	0.81	0.78	0.78	0.81	0.75	662,386
December 05, 2025	0.78	0.78	0.78	0.8	0.76	217,947
December 04, 2025	0.77	0.78	0.78	0.8	0.76	449,570
December 03, 2025	0.78	0.78	0.78	0.8	0.75	2,186
December 02, 2025	0.8	0.78	0.78	0.85	0.76	124,071
December 01, 2025	0.8	0.8	0.8	0.85	0.75	10,975
November 28, 2025	0.8	0.8	0.8	0.84	0.77	389,427
November 27, 2025	0.8	0.8	0.8	0.84	0.8	220,000
November 26, 2025	0.8	0.77	0.77	0.8	0.77	55,036
November 25, 2025	0.8	0.8	0.8	0.85	0.8	274
November 24, 2025	0.8	0.8	0.8	0.85	0.76	21,831
November 21, 2025	0.8	0.8	0.8	0.85	0.77	333,642
November 20, 2025	0.9	0.8	0.8	0.9	0.8	223,164
November 19, 2025	0.9	0.9	0.9	0.9	0.85	472,420
November 18, 2025	0.9	0.9	0.9	0.9	0.87	2.25M
November 17, 2025	0.9	0.9	0.9	0.95	0.9	7,854
November 14, 2025	0.85	0.9	0.9	0.9	0.85	5,090
November 13, 2025	0.9	0.9	0.9	0.95	0.85	29,161
November 12, 2025	0.9	0.9	0.9	0.95	0.75	156,215
November 11, 2025	0.9	0.9	0.9	0.95	0.85	739,022
November 10, 2025	0.9	0.9	0.9	0.95	0.87	383,168
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

Contango Holdings plc (CGO.L) LSE