Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-12 | 1.050 | 1.050 | 0.900 | 1.050 | 1.050 | 2,672 |
| 2024-03-11 | 1.050 | 1.075 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2024-03-08 | 1.050 | 1.075 | 0.900 | 1.050 | 1.050 | 10,222 |
| 2024-03-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-03-05 | 1.050 | 1.050 | 0.900 | 1.050 | 1.050 | 180,755 |
| 2024-03-04 | 1.050 | 1.050 | 0.910 | 1.050 | 1.050 | 6,500 |
| 2024-03-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-02-29 | 1.071 | 1.071 | 0.910 | 1.050 | 1.050 | 4,208 |
| 2024-02-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-20 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 3,844 |
| 2024-02-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-16 | 1.100 | 1.165 | 0.900 | 1.100 | 1.100 | 80,000 |
| 2024-02-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-13 | 1.100 | 1.165 | 1.100 | 1.100 | 1.100 | 16,498 |
| 2024-02-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-09 | 1.100 | 1.170 | 0.900 | 1.100 | 1.100 | 108,476 |
| 2024-02-08 | 1.185 | 1.185 | 0.900 | 1.100 | 1.100 | 300,742 |
| 2024-02-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-02-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-31 | 1.150 | 1.150 | 1.000 | 1.150 | 1.150 | 7,135 |
| 2024-01-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-26 | 1.200 | 1.325 | 1.000 | 1.150 | 1.150 | 575 |
| 2024-01-25 | 1.200 | 1.325 | 1.012 | 1.150 | 1.150 | 42,760 |
| 2024-01-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-22 | 1.200 | 1.200 | 1.032 | 1.200 | 1.200 | 29,971 |
| 2024-01-19 | 1.150 | 1.150 | 1.135 | 1.150 | 1.150 | 200,000 |
| 2024-01-18 | 1.200 | 1.200 | 1.135 | 1.200 | 1.200 | 14,150 |
| 2024-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-16 | 1.200 | 1.325 | 1.200 | 1.200 | 1.200 | 6,645 |
| 2024-01-15 | 1.200 | 1.200 | 1.135 | 1.200 | 1.200 | 50,481 |
| 2024-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-11 | 1.200 | 1.325 | 1.200 | 1.200 | 1.200 | 8,595 |
| 2024-01-10 | 1.200 | 1.325 | 1.014 | 1.200 | 1.200 | 5,059 |
| 2024-01-09 | 1.200 | 1.325 | 1.025 | 1.200 | 1.200 | 13,587 |
| 2024-01-08 | 1.200 | 1.325 | 1.135 | 1.200 | 1.200 | 8,947 |
| 2024-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-04 | 1.200 | 1.330 | 1.135 | 1.200 | 1.200 | 41,299 |
| 2024-01-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-27 | 1.200 | 1.345 | 1.000 | 1.200 | 1.200 | 1,343 |
| 2023-12-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-21 | 1.200 | 1.200 | 1.111 | 1.200 | 1.200 | 27,846 |
| 2023-12-20 | 1.200 | 1.200 | 1.000 | 1.200 | 1.200 | 30,000 |
| 2023-12-19 | 1.200 | 1.200 | 1.135 | 1.200 | 1.200 | 50,000 |
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.