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	91.00p on 29-05-2025 at 18:40:05
Change	5.00p 5.81%
Buy	94.00p
Sell	88.00p
Buy / Sell BGO Shares

Last Trade:	Unknown 5,000.00 at 91.00p
Day's Volume:	201,877
Last Close:	91.00p
Open:	86.00p
ISIN:	GB00B0BRN552

Day's Range	86.00p - 92.00p
52wk Range:	64.00p - 150.00p
Market Capitalisation:	£70m
VWAP:	88.85913p
Shares in Issue:	77m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bango (BGO) Latest Trades
Unknown*	5,000	91.00p	OTC Trade	17:05:55 - 29-May-25
Buy*	3,200	93.00p	Ordinary	16:13:36 - 29-May-25
Buy*	6,449	92.845p	Ordinary	16:05:59 - 29-May-25
Buy*	5,439	91.70p	Ordinary	15:59:33 - 29-May-25
Sell*	9,500	90.04p	Ordinary	15:54:04 - 29-May-25
Sell*	10,000	90.85p	Ordinary	15:53:55 - 29-May-25
Sell*	339	90.00p	SI Trade	15:53:26 - 29-May-25
Buy*	5,400	93.00p	Ordinary	15:53:25 - 29-May-25
Buy*	313	91.744p	Ordinary	15:48:20 - 29-May-25
Sell*	505	89.55p	Ordinary	15:46:42 - 29-May-25

See more Bango trades

Bango (BGO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	86.00	92.00	86.00	91.00	201,877
28th May 2025 (Wed)	86.00	86.00	86.00	86.00	308,926
27th May 2025 (Tue)	86.00	86.00	86.00	86.00	442,409
26th May 2025 (Mon)	86.30	86.30	86.30	86.30	0
23rd May 2025 (Fri)	86.00	86.00	86.00	86.00	113,119
22nd May 2025 (Thu)	88.00	91.80	86.00	86.00	25,156
21st May 2025 (Wed)	88.50	88.50	88.00	88.00	49,786
20th May 2025 (Tue)	90.00	90.00	88.00	88.50	236,508
19th May 2025 (Mon)	89.50	87.00	87.00	90.00	154,376
16th May 2025 (Fri)	89.00	89.50	89.00	89.50	21,852
15th May 2025 (Thu)	89.00	89.00	89.00	89.00	24,811
14th May 2025 (Wed)	89.50	89.50	89.00	89.00	21,266
13th May 2025 (Tue)	89.50	89.50	89.50	89.50	29,633
12th May 2025 (Mon)	93.50	93.50	89.50	89.50	117,129
9th May 2025 (Fri)	95.00	95.00	93.50	93.50	34,319
8th May 2025 (Thu)	97.50	97.50	95.00	95.00	47,012
7th May 2025 (Wed)	100.50	100.50	97.50	97.50	23,312
6th May 2025 (Tue)	97.50	102.50	95.00	100.50	124,812
5th May 2025 (Mon)	97.62	97.62	97.62	97.62	0
2nd May 2025 (Fri)	96.00	102.00	96.00	97.50	157,860
1st May 2025 (Thu)	81.00	96.00	81.00	96.00	317,901
30th Apr 2025 (Wed)	81.00	81.00	81.00	81.00	23,849

See more Bango price history

Date	Source	Headline
Bango (BGO) Regulatory News
29th May 2025 9:43 am	RNS	Notice of Results & Investor Presentation
20th May 2025 2:00 pm	RNS-R	Optimum selects Digital Vending Machine from Bango
8th Apr 2025 9:00 am	RNS-R	Bango powering Telenet's entertainment marketplace
3rd Mar 2025 4:50 pm	RNS	Block listing Interim Review
3rd Mar 2025 7:00 am	RNS	Holding(s) in Company
18th Feb 2025 7:00 am	RNS	Director Declaration
3rd Feb 2025 6:25 pm	RNS	Director/PDMR Shareholding
22nd Jan 2025 5:44 pm	RNS	Director/PDMR Shareholding
20th Jan 2025 7:00 am	RNS	Directorate Change
20th Jan 2025 7:00 am	RNS	Trading Statement

See more Bango regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56