Bow Street Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.350	2.350	2.350	2.350	2.350	0
2023-06-29	2.450	2.450	2.200	2.350	2.350	60,728
2023-06-28	2.450	2.600	2.450	2.450	2.450	106,541
2023-06-27	2.450	2.450	2.235	2.450	2.450	3,180
2023-06-26	2.450	2.450	2.450	2.450	2.450	0
2023-06-23	2.450	2.450	2.450	2.450	2.450	0
2023-06-22	2.450	2.450	2.235	2.450	2.450	4,000
2023-06-21	2.450	2.450	2.450	2.450	2.450	0
2023-06-20	2.750	2.850	2.400	2.450	2.450	122,456
2023-06-19	2.750	2.750	2.535	2.750	2.750	2,587
2023-06-16	2.750	2.750	2.600	2.750	2.750	86,905
2023-06-15	2.800	2.800	2.603	2.800	2.800	33
2023-06-14	2.800	2.800	2.600	2.800	2.800	51,662
2023-06-13	2.800	2.800	2.800	2.800	2.800	0
2023-06-12	2.800	2.800	2.628	2.800	2.800	2,493
2023-06-09	2.800	2.800	2.628	2.800	2.800	32
2023-06-08	2.800	2.900	2.800	2.800	2.800	142,860
2023-06-07	2.800	2.800	2.628	2.800	2.800	9,290
2023-06-06	2.900	2.900	2.800	2.800	2.800	91,314
2023-06-05	2.900	2.950	2.900	2.900	2.900	19,770
2023-06-02	2.900	2.900	2.900	2.900	2.900	0
2023-06-01	2.900	2.900	2.600	2.900	2.900	100,000
2023-05-31	3.000	3.000	3.000	3.000	3.000	0
2023-05-30	3.000	3.000	3.000	3.000	3.000	0
2023-05-26	3.000	3.000	3.000	3.000	3.000	88,634
2023-05-25	3.000	3.000	3.000	3.000	3.000	0
2023-05-24	3.000	3.150	3.000	3.000	3.000	2,232
2023-05-23	3.000	3.000	2.800	3.000	3.000	335,000
2023-05-22	3.050	3.050	2.850	3.050	3.050	1,191
2023-05-19	3.050	3.050	3.050	3.050	3.050	0
2023-05-18	3.050	3.050	2.900	3.050	3.050	17,379
2023-05-17	3.050	3.050	3.000	3.050	3.050	59,043
2023-05-16	3.250	3.250	3.250	3.250	3.250	0
2023-05-15	3.250	3.500	3.000	3.250	3.250	181,795
2023-05-12	3.000	3.250	3.000	3.250	3.250	61,000
2023-05-11	2.750	2.995	2.750	2.750	2.750	3,100
2023-05-10	2.750	3.000	2.622	2.750	2.750	62,960
2023-05-09	2.750	2.995	2.750	2.750	2.750	33
2023-05-05	2.750	2.750	2.750	2.750	2.750	0
2023-05-04	2.750	2.750	2.750	2.750	2.750	0
2023-05-03	2.750	2.750	2.750	2.750	2.750	0
2023-05-02	2.750	2.900	2.600	2.750	2.750	47,258
2023-04-28	2.750	2.900	2.750	2.750	2.750	11,993
2023-04-27	2.750	2.750	2.600	2.750	2.750	1,306
2023-04-26	2.750	2.750	2.750	2.750	2.750	0
2023-04-25	2.750	2.750	2.750	2.750	2.750	0
2023-04-24	2.750	3.000	2.600	2.750	2.750	37,126
2023-04-21	2.750	3.000	2.750	2.750	2.750	43,149
2023-04-20	2.650	3.010	2.650	2.750	2.750	269,501
2023-04-19	2.150	2.509	2.150	2.250	2.250	473,994
2023-04-18	1.950	1.950	1.750	1.950	1.950	9,815
2023-04-17	1.950	1.950	1.950	1.950	1.950	0
2023-04-14	1.950	1.950	1.750	1.950	1.950	3,300
2023-04-13	1.950	2.000	1.750	1.950	1.950	331,741
2023-04-12	1.950	1.950	1.950	1.950	1.950	0
2023-04-11	2.250	2.390	1.650	1.950	1.950	850,451
2023-04-06	2.250	2.400	2.015	2.250	2.250	59,837
2023-04-05	2.250	2.390	2.015	2.250	2.250	21,385
2023-04-04	2.250	2.250	2.250	2.250	2.250	0
2023-04-03	2.250	2.250	2.250	2.250	2.250	0

← NewerPage 15 of 22 · 1,269 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.