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	78.00p on 06-02-2026 at 13:05:08
Change	0.00p 0%
Buy	81.00p
Sell	75.00p

Last Trade:	Buy 1,371.00 at 78.21p
Day's Volume:	96,050
Last Close:	78.00p
Open:	78.00p
ISIN:	GB00B0BRN552

Day's Range	77.50p - 78.00p
52wk Range:	64.00p - 128.00p
Market Capitalisation:	£60.05m
VWAP:	78.49466p
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*	1,371	78.21p	Ordinary	12:37:50 - 06-Feb-26
Buy*	5,000	80.00p	Ordinary	11:38:02 - 06-Feb-26
Buy*	3,521	78.125p	Ordinary	11:37:42 - 06-Feb-26
Buy*	2,500	79.95p	Ordinary	11:34:42 - 06-Feb-26
Buy*	5,000	80.00p	Ordinary	11:33:55 - 06-Feb-26
Buy*	3,743	80.00p	Ordinary	11:22:40 - 06-Feb-26
Buy*	3,203	77.70p	Ordinary	10:55:09 - 06-Feb-26
Buy*	1,800	79.95p	Ordinary	10:54:38 - 06-Feb-26
Sell*	241	77.15p	Ordinary	10:50:07 - 06-Feb-26
Buy*	5,015	79.90p	Ordinary	10:49:39 - 06-Feb-26

See more Bango trades

Bango (BGO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	78.00	78.00	77.50	78.00	96,050
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
9th Jan 2026 (Fri)	86.50	86.50	86.50	86.50	42,710
8th Jan 2026 (Thu)	87.50	86.50	83.00	86.50	135,563
7th Jan 2026 (Wed)	87.50	87.50	87.50	87.50	45,579
6th Jan 2026 (Tue)	87.50	87.50	87.50	87.50	80,614

See more Bango price history

Date	Source	Headline
Bango (BGO) Regulatory News
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
15th Sep 2025 7:00 am	RNS	Half-year Report

See more Bango regulatory news

FTSE 100 Latest

Value10,323.02

Change13.80