Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.750 | 1.750 | 1.575 | 1.750 | 1.750 | 27,000 |
| 2024-06-11 | 1.750 | 1.750 | 1.620 | 1.750 | 1.750 | 3,328 |
| 2024-06-10 | 1.625 | 1.900 | 1.600 | 1.750 | 1.750 | 425,668 |
| 2024-06-07 | 1.750 | 1.750 | 1.350 | 1.625 | 1.625 | 1,178,070 |
| 2024-06-06 | 2.050 | 2.200 | 1.580 | 1.750 | 1.750 | 618,077 |
| 2024-06-05 | 1.250 | 2.700 | 1.250 | 2.050 | 2.050 | 3,110,529 |
| 2024-06-04 | 0.951 | 1.400 | 0.951 | 1.200 | 1.200 | 1,021,119 |
| 2024-06-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-05-31 | 0.950 | 0.951 | 0.950 | 0.950 | 0.950 | 105 |
| 2024-05-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-05-29 | 0.950 | 0.995 | 0.945 | 0.950 | 0.950 | 67,539 |
| 2024-05-28 | 1.000 | 1.000 | 0.690 | 0.950 | 0.950 | 1,203,269 |
| 2024-05-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100,000 |
| 2024-05-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-20 | 1.150 | 1.201 | 1.120 | 1.150 | 1.150 | 17,351 |
| 2024-05-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-05-14 | 1.200 | 1.300 | 1.050 | 1.150 | 1.150 | 677,757 |
| 2024-05-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-09 | 1.200 | 1.356 | 1.050 | 1.200 | 1.200 | 1,088 |
| 2024-05-08 | 1.200 | 1.296 | 1.050 | 1.200 | 1.200 | 13,475 |
| 2024-05-07 | 1.200 | 1.396 | 1.044 | 1.200 | 1.200 | 995 |
| 2024-05-03 | 1.200 | 1.200 | 1.045 | 1.200 | 1.200 | 9,115 |
| 2024-05-02 | 1.200 | 1.200 | 1.045 | 1.200 | 1.200 | 3,658 |
| 2024-05-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-30 | 1.200 | 1.200 | 1.088 | 1.200 | 1.200 | 24,440 |
| 2024-04-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-25 | 1.200 | 1.200 | 1.044 | 1.200 | 1.200 | 35 |
| 2024-04-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-23 | 1.200 | 1.396 | 1.200 | 1.200 | 1.200 | 186 |
| 2024-04-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-18 | 1.200 | 1.400 | 1.088 | 1.200 | 1.200 | 41,242 |
| 2024-04-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-16 | 1.200 | 1.400 | 1.044 | 1.200 | 1.200 | 135 |
| 2024-04-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-12 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 100,731 |
| 2024-04-11 | 1.100 | 1.100 | 1.022 | 1.100 | 1.100 | 100,000 |
| 2024-04-10 | 1.020 | 1.200 | 1.020 | 1.100 | 1.100 | 274,966 |
| 2024-04-09 | 1.000 | 1.000 | 0.868 | 1.000 | 1.000 | 2,543 |
| 2024-04-08 | 1.050 | 1.128 | 1.050 | 1.050 | 1.050 | 56,850 |
| 2024-04-05 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 209 |
| 2024-04-04 | 0.950 | 1.100 | 0.924 | 1.050 | 1.050 | 478,282 |
| 2024-04-03 | 0.950 | 0.950 | 0.925 | 0.950 | 0.950 | 420,786 |
| 2024-04-02 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 120,940 |
| 2024-03-28 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 32,689 |
| 2024-03-27 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 36,448 |
| 2024-03-26 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 52,506 |
| 2024-03-25 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 7,735 |
| 2024-03-22 | 0.990 | 0.990 | 0.900 | 0.950 | 0.950 | 40,706 |
| 2024-03-21 | 1.050 | 1.050 | 0.900 | 1.050 | 1.050 | 1,000 |
| 2024-03-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-18 | 1.050 | 1.062 | 1.050 | 1.050 | 1.050 | 1 |
| 2024-03-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 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.