Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 2.250 | 2.390 | 2.010 | 2.250 | 2.250 | 16,367 |
| 2023-03-30 | 2.300 | 2.300 | 2.250 | 2.250 | 2.250 | 179,741 |
| 2023-03-29 | 2.600 | 2.600 | 2.300 | 2.600 | 2.600 | 78,188 |
| 2023-03-28 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 3,343 |
| 2023-03-27 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-03-24 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-03-23 | 2.750 | 2.800 | 2.510 | 2.750 | 2.750 | 13,421 |
| 2023-03-22 | 2.900 | 2.900 | 2.100 | 2.750 | 2.750 | 579,169 |
| 2023-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-03-20 | 3.000 | 3.100 | 2.666 | 3.000 | 3.000 | 33,885 |
| 2023-03-17 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 7,935 |
| 2023-03-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 29,145 |
| 2023-03-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 388 |
| 2023-03-10 | 3.250 | 3.250 | 3.015 | 3.250 | 3.250 | 1,489 |
| 2023-03-09 | 3.250 | 3.390 | 3.250 | 3.250 | 3.250 | 308 |
| 2023-03-08 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 2,485 |
| 2023-03-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-03 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 43,022 |
| 2023-03-02 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 3,256 |
| 2023-03-01 | 3.250 | 3.250 | 3.015 | 3.250 | 3.250 | 488 |
| 2023-02-28 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 8,450 |
| 2023-02-27 | 3.250 | 3.450 | 3.015 | 3.250 | 3.250 | 155,566 |
| 2023-02-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-14 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 133,962 |
| 2023-02-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-06 | 3.250 | 3.450 | 3.250 | 3.250 | 3.250 | 28,666 |
| 2023-02-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-02 | 3.250 | 3.450 | 3.000 | 3.250 | 3.250 | 10,290 |
| 2023-02-01 | 3.250 | 3.450 | 3.000 | 3.250 | 3.250 | 16,259 |
| 2023-01-31 | 3.250 | 3.400 | 3.105 | 3.250 | 3.250 | 165,274 |
| 2023-01-30 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 60,000 |
| 2023-01-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-26 | 3.500 | 3.500 | 3.030 | 3.500 | 3.500 | 278 |
| 2023-01-25 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 3,350 |
| 2023-01-24 | 3.500 | 3.500 | 3.030 | 3.500 | 3.500 | 277 |
| 2023-01-23 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 2,777 |
| 2023-01-20 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 5,500 |
| 2023-01-19 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 6,840 |
| 2023-01-18 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 2,777 |
| 2023-01-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-01-16 | 3.600 | 3.600 | 3.000 | 3.500 | 3.500 | 278,822 |
| 2023-01-13 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 10,000 |
| 2023-01-12 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 9,763 |
| 2023-01-11 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 3,554 |
| 2023-01-10 | 3.750 | 3.750 | 3.250 | 3.750 | 3.750 | 152,473 |
| 2023-01-09 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 409 |
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.