Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 25,266 |
| 2023-01-05 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 40,586 |
| 2023-01-04 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 1,917 |
| 2023-01-03 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 1,822 |
| 2022-12-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-12-29 | 3.750 | 3.820 | 3.600 | 3.750 | 3.750 | 51,843 |
| 2022-12-28 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 104,871 |
| 2022-12-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-12-22 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 80,877 |
| 2022-12-21 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 478 |
| 2022-12-20 | 3.750 | 3.950 | 3.550 | 3.750 | 3.750 | 30,015 |
| 2022-12-19 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 25,000 |
| 2022-12-16 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 51,800 |
| 2022-12-15 | 3.410 | 3.900 | 3.410 | 3.500 | 3.500 | 80,671 |
| 2022-12-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-12-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-12-12 | 3.250 | 3.495 | 3.185 | 3.250 | 3.250 | 15,839 |
| 2022-12-09 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 85,000 |
| 2022-12-08 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 61,106 |
| 2022-12-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-12-06 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 7,079 |
| 2022-12-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-12-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-12-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-11-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-11-29 | 3.250 | 3.750 | 3.250 | 3.250 | 3.250 | 61,537 |
| 2022-11-28 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 975 |
| 2022-11-25 | 3.475 | 3.475 | 3.150 | 3.250 | 3.250 | 159,841 |
| 2022-11-24 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 4,935 |
| 2022-11-23 | 3.500 | 3.750 | 3.160 | 3.500 | 3.500 | 83,072 |
| 2022-11-22 | 3.500 | 3.650 | 3.500 | 3.500 | 3.500 | 6,740 |
| 2022-11-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-18 | 3.500 | 3.500 | 3.160 | 3.500 | 3.500 | 2,051 |
| 2022-11-17 | 3.500 | 3.650 | 3.160 | 3.500 | 3.500 | 11,029 |
| 2022-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-14 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 9,000 |
| 2022-11-11 | 3.500 | 3.650 | 3.500 | 3.500 | 3.500 | 6,740 |
| 2022-11-10 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 58,484 |
| 2022-11-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-08 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 3,558 |
| 2022-11-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-04 | 3.500 | 3.750 | 3.500 | 3.500 | 3.500 | 2,453 |
| 2022-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-02 | 3.500 | 3.500 | 3.150 | 3.500 | 3.500 | 100 |
| 2022-11-01 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 78,592 |
| 2022-10-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-28 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 75,188 |
| 2022-10-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-25 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 75,230 |
| 2022-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-21 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 551 |
| 2022-10-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-14 | 3.750 | 3.925 | 3.650 | 3.750 | 3.750 | 103,472 |
| 2022-10-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-12 | 3.750 | 3.920 | 3.750 | 3.750 | 3.750 | 53,333 |
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.