Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bango (BGO) Share Price

Intraday
Historical

Price	73.00p on 10-02-2026 at 18:35:08
Change	-4.50p -5.81%
Buy	76.00p
Sell	70.00p

Last Trade:	Buy 6,583.00 at 75.87p
Day's Volume:	200,063
Last Close:	73.00p
Open:	77.50p
ISIN:	GB00B0BRN552

Day's Range	73.00p - 76.00p
52wk Range:	64.00p - 128.00p
Market Capitalisation:	£56.20m
VWAP:	75.29803p
Shares in Issue:	76.99m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bango (BGO) Latest Trades
Buy*	6,583	75.87p	Ordinary	16:22:20 - 10-Feb-26
Buy*	6,598	75.70p	Ordinary	16:20:30 - 10-Feb-26
Buy*	13,243	75.44p	Ordinary	16:18:25 - 10-Feb-26
Buy*	1,500	73.275p	Ordinary	16:17:13 - 10-Feb-26
Buy*	385	75.45p	Ordinary	16:06:22 - 10-Feb-26
Buy*	1,000	75.45p	Ordinary	15:56:59 - 10-Feb-26
Buy*	1,257	73.0666p	Ordinary	15:33:51 - 10-Feb-26
Unknown*	10,000	73.00p	Ordinary	15:32:40 - 10-Feb-26
Buy*	6,621	75.45p	Ordinary	15:02:43 - 10-Feb-26
Buy*	6,661	75.00p	Ordinary	15:01:11 - 10-Feb-26

See more Bango trades

Bango (BGO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	77.50	76.00	73.00	73.00	200,063
9th Feb 2026 (Mon)	79.00	79.00	77.50	77.50	188,038
6th Feb 2026 (Fri)	78.00	79.00	77.50	79.00	152,100
5th Feb 2026 (Thu)	82.50	82.50	78.00	78.00	62,064
4th Feb 2026 (Wed)	83.50	83.50	82.50	82.50	60,905
3rd Feb 2026 (Tue)	87.50	82.00	82.00	82.00	231,327
2nd Feb 2026 (Mon)	87.50	87.50	87.50	87.50	60,093
30th Jan 2026 (Fri)	87.50	87.50	87.50	87.50	63,240
29th Jan 2026 (Thu)	82.50	91.50	82.50	87.50	324,996
28th Jan 2026 (Wed)	80.50	82.50	80.50	82.50	666,403
27th Jan 2026 (Tue)	81.00	80.80	78.00	78.00	228,769
26th Jan 2026 (Mon)	81.00	81.00	81.00	81.00	26,989
23rd Jan 2026 (Fri)	81.00	81.00	81.00	81.00	102,490
22nd Jan 2026 (Thu)	81.00	81.00	77.50	81.00	225,754
21st Jan 2026 (Wed)	82.50	82.60	81.00	82.60	126,187
20th Jan 2026 (Tue)	78.50	83.00	82.50	82.50	458,732
19th Jan 2026 (Mon)	82.00	82.00	77.50	78.50	144,512
16th Jan 2026 (Fri)	85.00	85.00	82.00	82.00	220,390
15th Jan 2026 (Thu)	86.50	86.50	85.00	85.00	65,821
14th Jan 2026 (Wed)	86.50	86.50	86.50	86.50	17,546
13th Jan 2026 (Tue)	86.50	86.50	86.50	86.50	89,927
12th Jan 2026 (Mon)	86.50	86.50	86.50	86.50	56,574

See more Bango price history

Date	Source	Headline
Bango (BGO) Regulatory News
6th Feb 2026 2:04 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
30th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
28th Jan 2026 9:42 am	RNS	Director/PDMR Shareholding
28th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
28th Jan 2026 7:00 am	RNS-R	KDDI selects the DVM from Bango
20th Jan 2026 7:00 am	RNS	Trading Update
3rd Nov 2025 10:01 am	RNS	Total Voting Rights
1st Oct 2025 1:47 pm	RNS	Total Voting Rights
17th Sep 2025 9:11 am	RNS	Director/PDMR Shareholding

See more Bango regulatory news

FTSE 100 Latest

Value10,353.84

Change-32.39