Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 8,701 |
| 2022-04-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-04-05 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 26,683 |
| 2022-04-04 | 4.750 | 4.750 | 4.250 | 4.750 | 4.750 | 103,000 |
| 2022-04-01 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 40,000 |
| 2022-03-31 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 25,960 |
| 2022-03-30 | 4.850 | 4.850 | 4.500 | 4.750 | 4.750 | 161,597 |
| 2022-03-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-28 | 5.250 | 5.250 | 4.750 | 5.250 | 5.250 | 60,000 |
| 2022-03-25 | 5.500 | 5.500 | 5.072 | 5.500 | 5.500 | 52,885 |
| 2022-03-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-03-23 | 5.250 | 5.650 | 5.030 | 5.500 | 5.500 | 158,543 |
| 2022-03-22 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 600 |
| 2022-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-11 | 4.750 | 5.000 | 4.660 | 5.000 | 5.000 | 95 |
| 2022-03-10 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 24,920 |
| 2022-03-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-03-08 | 4.525 | 5.000 | 4.525 | 4.750 | 4.750 | 198,942 |
| 2022-03-07 | 5.000 | 5.000 | 4.885 | 5.000 | 5.000 | 100,000 |
| 2022-03-04 | 5.375 | 5.675 | 5.000 | 5.375 | 5.375 | 12,273 |
| 2022-03-03 | 5.750 | 5.750 | 5.375 | 5.375 | 5.375 | 13,507 |
| 2022-03-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-03-01 | 5.750 | 5.750 | 5.250 | 5.750 | 5.750 | 31,009 |
| 2022-02-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-02-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-02-24 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 250,000 |
| 2022-02-23 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 70,000 |
| 2022-02-22 | 5.875 | 6.063 | 5.875 | 5.875 | 5.875 | 1,288 |
| 2022-02-21 | 5.875 | 5.875 | 5.800 | 5.875 | 5.875 | 31,125 |
| 2022-02-18 | 6.000 | 6.000 | 5.750 | 5.875 | 5.875 | 148,613 |
| 2022-02-17 | 6.250 | 6.500 | 6.060 | 6.250 | 6.250 | 35,000 |
| 2022-02-16 | 6.250 | 6.375 | 6.015 | 6.250 | 6.250 | 48,851 |
| 2022-02-15 | 5.500 | 6.500 | 5.500 | 6.250 | 6.250 | 434,480 |
| 2022-02-14 | 5.350 | 5.487 | 5.312 | 5.400 | 5.400 | 103,919 |
| 2022-02-11 | 5.125 | 5.450 | 5.125 | 5.350 | 5.350 | 152,438 |
| 2022-02-10 | 5.125 | 5.250 | 5.125 | 5.125 | 5.125 | 15,000 |
| 2022-02-09 | 5.025 | 5.205 | 5.025 | 5.025 | 5.025 | 23,847 |
| 2022-02-08 | 5.025 | 5.138 | 4.845 | 5.025 | 5.025 | 84,383 |
| 2022-02-07 | 5.025 | 5.025 | 4.845 | 5.025 | 5.025 | 3,450 |
| 2022-02-04 | 5.025 | 5.205 | 5.025 | 5.025 | 5.025 | 20,172 |
| 2022-02-03 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2022-02-02 | 5.025 | 5.150 | 5.025 | 5.025 | 5.025 | 100,000 |
| 2022-02-01 | 5.100 | 5.100 | 5.025 | 5.025 | 5.025 | 100,000 |
| 2022-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-28 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 20,660 |
| 2022-01-27 | 5.250 | 5.250 | 4.800 | 5.250 | 5.250 | 210,000 |
| 2022-01-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-24 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 940 |
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.