Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-09-03 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 60,581 |
| 2024-09-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-29 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 148,608 |
| 2024-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-20 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 1,171 |
| 2024-08-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-16 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 387 |
| 2024-08-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-14 | 1.400 | 1.400 | 1.306 | 1.400 | 1.400 | 3,691 |
| 2024-08-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-12 | 1.400 | 1.400 | 1.306 | 1.400 | 1.400 | 714 |
| 2024-08-09 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 3,165 |
| 2024-08-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-07 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 138 |
| 2024-08-06 | 1.400 | 1.400 | 1.306 | 1.400 | 1.400 | 20,000 |
| 2024-08-05 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 50,000 |
| 2024-08-02 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-08-01 | 1.475 | 1.500 | 1.467 | 1.475 | 1.475 | 9,001 |
| 2024-07-31 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-30 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-29 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-26 | 1.475 | 1.475 | 1.450 | 1.475 | 1.475 | 15,748 |
| 2024-07-25 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-24 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-23 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-22 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-19 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-18 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-17 | 1.475 | 1.500 | 1.450 | 1.475 | 1.475 | 37,616 |
| 2024-07-16 | 1.475 | 1.475 | 1.450 | 1.475 | 1.475 | 10,495 |
| 2024-07-15 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-12 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-07-11 | 1.475 | 1.475 | 1.452 | 1.475 | 1.475 | 8,397 |
| 2024-07-10 | 1.483 | 1.483 | 1.350 | 1.475 | 1.475 | 595,231 |
| 2024-07-09 | 1.575 | 1.575 | 1.563 | 1.575 | 1.575 | 63,235 |
| 2024-07-08 | 1.575 | 1.575 | 1.458 | 1.575 | 1.575 | 1,105 |
| 2024-07-05 | 1.575 | 1.575 | 1.458 | 1.575 | 1.575 | 4,382 |
| 2024-07-04 | 1.575 | 1.700 | 1.458 | 1.575 | 1.575 | 103,394 |
| 2024-07-03 | 1.200 | 1.650 | 1.200 | 1.575 | 1.575 | 2,552,513 |
| 2024-07-02 | 1.200 | 1.285 | 1.200 | 1.200 | 1.200 | 71,058 |
| 2024-07-01 | 1.200 | 1.200 | 1.060 | 1.200 | 1.200 | 1,004 |
| 2024-06-28 | 1.250 | 1.475 | 1.065 | 1.200 | 1.200 | 1,193,259 |
| 2024-06-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-26 | 1.448 | 1.448 | 1.300 | 1.400 | 1.400 | 220,000 |
| 2024-06-25 | 1.509 | 1.509 | 1.300 | 1.500 | 1.500 | 61,377 |
| 2024-06-24 | 1.650 | 1.650 | 1.509 | 1.650 | 1.650 | 3,040 |
| 2024-06-21 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 75,000 |
| 2024-06-20 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 149,726 |
| 2024-06-19 | 1.750 | 1.750 | 1.507 | 1.750 | 1.750 | 252,621 |
| 2024-06-18 | 1.750 | 1.971 | 1.750 | 1.750 | 1.750 | 226 |
| 2024-06-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-06-14 | 1.750 | 1.750 | 1.715 | 1.750 | 1.750 | 14,230 |
| 2024-06-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.