Bow Street Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.350	2.350	2.350	2.350	2.350	0
2023-09-22	2.350	2.350	2.222	2.350	2.350	2,600
2023-09-21	2.350	2.350	2.210	2.350	2.350	70,124
2023-09-20	2.350	2.350	2.350	2.350	2.350	0
2023-09-19	2.350	2.350	2.222	2.350	2.350	6,120
2023-09-18	2.350	2.350	2.350	2.350	2.350	0
2023-09-15	2.350	2.350	2.210	2.350	2.350	3,657
2023-09-14	2.350	2.350	2.210	2.350	2.350	11,312
2023-09-13	2.350	2.350	2.350	2.350	2.350	0
2023-09-12	2.350	2.350	2.350	2.350	2.350	0
2023-09-11	2.350	2.350	2.350	2.350	2.350	0
2023-09-08	2.350	2.350	2.210	2.350	2.350	2,160
2023-09-07	2.350	2.350	2.350	2.350	2.350	0
2023-09-06	2.350	2.350	2.350	2.350	2.350	0
2023-09-05	2.350	2.350	2.350	2.350	2.350	0
2023-09-04	2.350	2.350	2.350	2.350	2.350	0
2023-09-01	2.350	2.350	2.350	2.350	2.350	67,123
2023-08-31	2.350	2.550	2.210	2.350	2.350	526
2023-08-30	2.350	2.350	2.350	2.350	2.350	0
2023-08-29	2.350	2.350	2.350	2.350	2.350	0
2023-08-25	2.350	2.350	2.350	2.350	2.350	0
2023-08-24	2.350	2.350	2.350	2.350	2.350	0
2023-08-23	2.350	2.350	2.350	2.350	2.350	0
2023-08-22	2.350	2.400	2.350	2.350	2.350	40,041
2023-08-21	2.350	2.350	2.165	2.350	2.350	61,075
2023-08-18	2.400	2.700	2.250	2.400	2.400	82,403
2023-08-17	2.408	2.408	2.215	2.400	2.400	40,009
2023-08-16	2.450	2.450	2.450	2.450	2.450	0
2023-08-15	2.450	2.450	2.450	2.450	2.450	0
2023-08-14	2.450	2.450	2.450	2.450	2.450	0
2023-08-11	2.450	2.450	2.450	2.450	2.450	0
2023-08-10	2.450	2.450	2.450	2.450	2.450	0
2023-08-09	2.450	2.450	2.450	2.450	2.450	0
2023-08-08	2.450	2.700	2.275	2.400	2.400	367,992
2023-08-07	2.400	2.700	2.118	2.600	2.600	320,432
2023-08-04	2.400	2.400	2.200	2.400	2.400	55,000
2023-08-03	2.650	2.700	2.160	2.550	2.550	418,539
2023-08-02	2.306	3.995	2.306	2.650	2.650	4,552,919
2023-08-01	1.850	2.350	1.850	2.200	2.200	444,232
2023-07-31	1.850	2.000	1.850	1.850	1.850	101,698
2023-07-28	1.850	2.000	1.850	1.850	1.850	55,306
2023-07-27	1.850	1.850	1.850	1.850	1.850	0
2023-07-26	2.015	2.015	1.661	1.850	1.850	549,660
2023-07-25	2.250	2.250	2.250	2.250	2.250	0
2023-07-24	2.250	2.250	2.250	2.250	2.250	0
2023-07-21	2.250	2.250	2.250	2.250	2.250	0
2023-07-20	2.250	2.250	2.250	2.250	2.250	0
2023-07-19	2.250	2.370	2.035	2.250	2.250	64,901
2023-07-18	2.250	2.250	2.250	2.250	2.250	0
2023-07-17	2.250	2.250	2.250	2.250	2.250	0
2023-07-14	2.250	2.250	2.250	2.250	2.250	0
2023-07-13	2.250	2.250	2.200	2.250	2.250	11,182
2023-07-12	2.225	2.250	2.225	2.250	2.250	93,000
2023-07-11	2.150	2.225	2.150	2.150	2.150	1,811
2023-07-10	2.150	2.150	2.021	2.150	2.150	630
2023-07-07	2.150	2.150	2.000	2.150	2.150	12,223
2023-07-06	2.250	2.250	2.250	2.250	2.250	0
2023-07-05	2.250	2.375	2.250	2.250	2.250	4,210
2023-07-04	2.350	2.450	2.015	2.250	2.250	9,585
2023-07-03	2.350	2.350	2.221	2.350	2.350	340

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.