Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.750 | 3.750 | 3.595 | 3.750 | 3.750 | 1,655 |
| 2022-10-10 | 3.750 | 3.920 | 3.750 | 3.750 | 3.750 | 76 |
| 2022-10-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-06 | 3.750 | 3.920 | 3.595 | 3.750 | 3.750 | 5,946 |
| 2022-10-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-04 | 3.750 | 3.750 | 3.580 | 3.750 | 3.750 | 15,130 |
| 2022-10-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-09-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-09-29 | 3.750 | 3.925 | 3.750 | 3.750 | 3.750 | 9,000 |
| 2022-09-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-09-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-09-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-09-23 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 132,684 |
| 2022-09-22 | 3.750 | 4.000 | 3.575 | 4.000 | 4.000 | 68,558 |
| 2022-09-21 | 3.750 | 3.925 | 3.500 | 3.750 | 3.750 | 218,452 |
| 2022-09-20 | 4.425 | 4.425 | 3.500 | 3.750 | 3.750 | 240,338 |
| 2022-09-16 | 5.125 | 5.125 | 5.000 | 5.125 | 5.125 | 148,512 |
| 2022-09-15 | 5.750 | 5.750 | 5.220 | 5.375 | 5.375 | 189,334 |
| 2022-09-14 | 5.750 | 5.985 | 5.750 | 5.750 | 5.750 | 16,508 |
| 2022-09-13 | 5.750 | 5.750 | 5.565 | 5.750 | 5.750 | 35,149 |
| 2022-09-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-09-09 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 8,300 |
| 2022-09-08 | 5.750 | 5.888 | 5.600 | 5.750 | 5.750 | 33,250 |
| 2022-09-07 | 5.500 | 6.030 | 5.500 | 5.750 | 5.750 | 489,982 |
| 2022-09-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-09-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-09-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-09-01 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 953 |
| 2022-08-31 | 5.250 | 5.480 | 5.250 | 5.250 | 5.250 | 10,000 |
| 2022-08-30 | 5.250 | 5.333 | 5.250 | 5.250 | 5.250 | 37,511 |
| 2022-08-26 | 5.000 | 5.490 | 5.000 | 5.250 | 5.250 | 121,037 |
| 2022-08-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-24 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 9,780 |
| 2022-08-23 | 4.800 | 4.990 | 4.750 | 4.750 | 4.750 | 10,953 |
| 2022-08-22 | 4.815 | 4.815 | 4.800 | 4.800 | 4.800 | 18,961 |
| 2022-08-19 | 4.875 | 4.875 | 4.800 | 4.875 | 4.875 | 15,000 |
| 2022-08-18 | 4.875 | 5.235 | 4.875 | 4.875 | 4.875 | 65,000 |
| 2022-08-17 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 16,000 |
| 2022-08-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-15 | 4.750 | 4.988 | 4.695 | 4.750 | 4.750 | 11,621 |
| 2022-08-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-11 | 4.750 | 4.995 | 4.685 | 4.750 | 4.750 | 52,105 |
| 2022-08-10 | 4.750 | 4.750 | 4.730 | 4.750 | 4.750 | 4,454 |
| 2022-08-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-08-03 | 4.875 | 5.004 | 4.500 | 4.875 | 4.875 | 5,077 |
| 2022-08-02 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-08-01 | 4.875 | 5.005 | 4.875 | 4.875 | 4.875 | 4,238 |
| 2022-07-29 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-28 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-27 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-26 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-25 | 4.875 | 5.032 | 4.725 | 4.875 | 4.875 | 22,425 |
| 2022-07-22 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-21 | 4.875 | 4.875 | 4.725 | 4.875 | 4.875 | 2,412 |
| 2022-07-20 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-19 | 4.875 | 5.082 | 4.875 | 4.875 | 4.875 | 198,403 |
| 2022-07-18 | 4.875 | 5.000 | 4.875 | 4.875 | 4.875 | 2,061 |
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.