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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.96	0.98	0.98	1	0.96	73,000
July 23, 2025	1	0.98	0.98	1	0.98	328
July 22, 2025	0.96	1	1	1	0.95	336,986
July 21, 2025	1	0.98	0.98	1	0.98	3,250
July 18, 2025	0.98	0.98	0.98	1	0.96	217,504
July 17, 2025	1.03	0.98	0.98	1.05	0.92	2.25M
July 16, 2025	1.04	1.05	1.05	1.1	0.95	569,425
July 15, 2025	1.01	1.02	1.02	1.1	1	1.77M
July 14, 2025	0.95	1.05	1.05	1.1	0.95	2.83M
July 11, 2025	1.02	1.02	1.02	1.02	1.02	0
July 10, 2025	0.97	1.02	1.02	1.03	0.97	215,046
July 09, 2025	1.02	1.02	1.02	1.02	1.02	0
July 08, 2025	0.98	1.02	1.02	1.02	0.97	285,036
July 07, 2025	0.97	1.02	1.02	1.1	0.95	1.19M
July 04, 2025	1	1.02	1.02	1.1	0.96	3.56M
July 03, 2025	1.01	1.05	1.05	1.1	1.01	1.83M
July 02, 2025	1.03	1.05	1.05	1.1	0.9	833,584
July 01, 2025	0.95	0.98	0.98	1.05	0.9	109,307
June 30, 2025	0.95	0.98	0.98	1.05	0.95	10,377
June 27, 2025	1.03	0.98	0.98	1.05	0.95	182,284
June 26, 2025	1.04	0.98	0.98	1.05	0.98	40,000
June 25, 2025	0.95	0.98	0.98	1.05	0.9	822,003
June 24, 2025	0.94	0.95	0.95	1	0.94	1.83M
June 23, 2025	0.93	0.95	0.95	1	0.93	3.27M
June 20, 2025	0.92	0.95	0.95	1	0.9	1.33M
June 19, 2025	0.91	0.95	0.95	1	0.91	2.2M
June 18, 2025	0.99	0.95	0.95	1	0.9	2.99M
June 17, 2025	1	1	1	1.05	0.95	542,793
June 16, 2025	0.97	1.02	1.02	1.1	0.97	334,650
June 13, 2025	1	1.02	1.02	1.1	0.95	7.05M
June 12, 2025	0.91	1	1	1.1	0.9	3.78M
June 11, 2025	0.9	0.95	0.95	0.99	0.9	80,080
June 10, 2025	0.96	0.95	0.95	1	0.9	1.39M
June 09, 2025	1.02	1	1	1.1	0.96	4.63M
June 06, 2025	0.85	1.02	1.02	1.08	0.85	3.85M
June 05, 2025	0.8	0.85	0.85	0.9	0.8	1.84M
June 04, 2025	0.8	0.83	0.83	0.85	0.8	494,259
June 03, 2025	0.82	0.83	0.83	0.85	0.8	143,540
June 02, 2025	0.8	0.83	0.83	0.85	0.8	144,882
May 30, 2025	0.93	0.83	0.83	0.93	0.8	4.2M
May 29, 2025	0.92	0.95	0.95	1	0.9	279,344
May 28, 2025	1.1	0.95	0.95	1.1	0.91	879,154
May 27, 2025	0.9	1	1	1.1	0.9	28,466

Contango Holdings plc (CGO.L) LSE