Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.875 | 5.000 | 4.875 | 4.875 | 4.875 | 271,141 |
| 2022-07-14 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2022-07-13 | 4.875 | 4.875 | 4.665 | 4.875 | 4.875 | 14,152 |
| 2022-07-12 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 1,981 |
| 2022-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-07-08 | 5.050 | 5.050 | 4.749 | 5.050 | 5.050 | 10,614 |
| 2022-07-07 | 5.050 | 5.095 | 5.050 | 5.050 | 5.050 | 100,000 |
| 2022-07-06 | 5.050 | 5.050 | 4.518 | 5.050 | 5.050 | 27,372 |
| 2022-07-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-07-04 | 5.050 | 5.050 | 4.618 | 5.050 | 5.050 | 1,038 |
| 2022-07-01 | 5.050 | 5.122 | 4.605 | 5.050 | 5.050 | 144,575 |
| 2022-06-30 | 5.000 | 5.050 | 4.600 | 5.050 | 5.050 | 32,327 |
| 2022-06-29 | 5.050 | 5.050 | 4.600 | 5.050 | 5.050 | 101,897 |
| 2022-06-28 | 5.050 | 5.140 | 4.795 | 5.050 | 5.050 | 69,627 |
| 2022-06-27 | 5.050 | 5.140 | 5.050 | 5.050 | 5.050 | 71,207 |
| 2022-06-24 | 4.600 | 5.400 | 4.600 | 5.050 | 5.050 | 635,804 |
| 2022-06-23 | 3.850 | 4.390 | 3.570 | 4.250 | 4.250 | 216,743 |
| 2022-06-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-16 | 3.850 | 4.015 | 3.850 | 3.850 | 3.850 | 1,195 |
| 2022-06-15 | 3.850 | 4.025 | 3.588 | 3.850 | 3.850 | 18,513 |
| 2022-06-14 | 3.850 | 4.088 | 3.570 | 3.850 | 3.850 | 7,990 |
| 2022-06-13 | 4.100 | 4.100 | 3.600 | 3.850 | 3.850 | 167,046 |
| 2022-06-10 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 20,000 |
| 2022-06-09 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 1,000 |
| 2022-06-08 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 6,069 |
| 2022-06-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-06-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-06-01 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 250,230 |
| 2022-05-31 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 9,496 |
| 2022-05-30 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 471,115 |
| 2022-05-27 | 4.250 | 4.400 | 4.015 | 4.250 | 4.250 | 26,273 |
| 2022-05-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-05-25 | 4.250 | 4.300 | 4.015 | 4.250 | 4.250 | 7,521 |
| 2022-05-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-05-23 | 4.300 | 4.300 | 4.000 | 4.250 | 4.250 | 165,000 |
| 2022-05-20 | 4.500 | 4.500 | 4.110 | 4.500 | 4.500 | 60,000 |
| 2022-05-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-17 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 50,000 |
| 2022-05-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-12 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 24,471 |
| 2022-05-11 | 4.500 | 4.500 | 4.440 | 4.500 | 4.500 | 44,444 |
| 2022-05-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-06 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 1,186 |
| 2022-05-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-05-03 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 27,201 |
| 2022-04-29 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 56,607 |
| 2022-04-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-04-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 110,845 |
| 2022-04-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10,932 |
| 2022-04-22 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 80,000 |
| 2022-04-21 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 23,193 |
| 2022-04-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 8,773 |
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.