Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-14 | 1.200 | 1.345 | 1.200 | 1.200 | 1.200 | 51,412 |
| 2023-12-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-12 | 1.200 | 1.200 | 1.135 | 1.200 | 1.200 | 89,497 |
| 2023-12-11 | 1.200 | 1.345 | 1.130 | 1.200 | 1.200 | 165,753 |
| 2023-12-08 | 1.200 | 1.345 | 1.200 | 1.200 | 1.200 | 7,434 |
| 2023-12-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-06 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 2,772 |
| 2023-12-05 | 1.200 | 1.200 | 1.000 | 1.200 | 1.200 | 48,765 |
| 2023-12-04 | 1.200 | 1.350 | 1.200 | 1.200 | 1.200 | 28,892 |
| 2023-12-01 | 1.200 | 1.200 | 1.000 | 1.200 | 1.200 | 33,659 |
| 2023-11-30 | 1.200 | 1.300 | 1.120 | 1.200 | 1.200 | 45,245 |
| 2023-11-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-27 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 10,000 |
| 2023-11-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-20 | 1.200 | 1.377 | 1.111 | 1.200 | 1.200 | 7,554 |
| 2023-11-17 | 1.200 | 1.200 | 1.104 | 1.200 | 1.200 | 60,227 |
| 2023-11-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-13 | 1.200 | 1.310 | 1.200 | 1.200 | 1.200 | 14,354 |
| 2023-11-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-09 | 1.200 | 1.200 | 1.104 | 1.200 | 1.200 | 5,469 |
| 2023-11-08 | 1.200 | 1.320 | 1.200 | 1.200 | 1.200 | 7,575 |
| 2023-11-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-06 | 1.200 | 1.200 | 1.000 | 1.200 | 1.200 | 30,691 |
| 2023-11-03 | 1.200 | 1.256 | 1.200 | 1.200 | 1.200 | 78,666 |
| 2023-11-02 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 80,000 |
| 2023-11-01 | 1.200 | 1.200 | 1.012 | 1.200 | 1.200 | 23,627 |
| 2023-10-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-23 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 4,972 |
| 2023-10-20 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 50,000 |
| 2023-10-19 | 1.150 | 1.150 | 1.014 | 1.150 | 1.150 | 64,968 |
| 2023-10-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-10-17 | 1.150 | 1.240 | 1.150 | 1.150 | 1.150 | 15,041 |
| 2023-10-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-10-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-10-12 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 20,378 |
| 2023-10-11 | 1.150 | 1.285 | 1.035 | 1.200 | 1.200 | 187,688 |
| 2023-10-10 | 1.100 | 1.244 | 1.100 | 1.150 | 1.150 | 34,727 |
| 2023-10-09 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 642,909 |
| 2023-10-06 | 1.200 | 1.295 | 1.100 | 1.200 | 1.200 | 261,746 |
| 2023-10-05 | 1.240 | 1.240 | 1.100 | 1.200 | 1.200 | 140,165 |
| 2023-10-04 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 13,435 |
| 2023-10-03 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 35,998 |
| 2023-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-29 | 1.550 | 1.550 | 1.403 | 1.550 | 1.550 | 2,000 |
| 2023-09-28 | 1.650 | 1.650 | 1.200 | 1.600 | 1.600 | 524,009 |
| 2023-09-27 | 1.850 | 2.000 | 1.520 | 1.850 | 1.850 | 403,498 |
| 2023-09-26 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 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.