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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	0.78	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	0.8	0.83	0.8	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
January 26, 2026	0.75	0.75	0.75	0.8	0.71	295,171
January 23, 2026	0.75	0.75	0.75	0.8	0.7	1.56M
January 22, 2026	0.75	0.75	0.75	0.8	0.7	297,409
January 21, 2026	0.69	0.75	0.75	0.8	0.69	313,304
January 20, 2026	0.75	0.75	0.75	0.8	0.7	1.15M
January 19, 2026	0.75	0.75	0.75	0.8	0.75	534,615
January 16, 2026	0.78	0.77	0.77	0.8	0.75	1.81M
January 15, 2026	0.8	0.78	0.78	0.8	0.76	116,769
January 14, 2026	0.75	0.75	0.75	0.85	0.73	6.6M
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

Contango Holdings plc (CGO.L) LSE