Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 5.250 | 5.250 | 5.151 | 5.250 | 5.250 | 1,952 |
| 2022-01-20 | 5.250 | 5.250 | 5.151 | 5.250 | 5.250 | 26,712 |
| 2022-01-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-01-18 | 5.250 | 5.250 | 5.240 | 5.250 | 5.250 | 2,346 |
| 2022-01-17 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 10,190 |
| 2022-01-14 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 51,331 |
| 2022-01-13 | 5.250 | 5.282 | 5.010 | 5.250 | 5.250 | 15,238 |
| 2022-01-12 | 5.250 | 5.285 | 5.250 | 5.250 | 5.250 | 18,733 |
| 2022-01-11 | 5.250 | 5.285 | 5.005 | 5.250 | 5.250 | 12,347 |
| 2022-01-10 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 5,600 |
| 2022-01-07 | 5.250 | 5.300 | 5.005 | 5.250 | 5.250 | 41,941 |
| 2022-01-06 | 5.250 | 5.325 | 5.050 | 5.250 | 5.250 | 127,094 |
| 2022-01-05 | 5.250 | 5.365 | 5.025 | 5.250 | 5.250 | 492,093 |
| 2022-01-04 | 4.750 | 5.450 | 4.562 | 5.250 | 5.250 | 623,405 |
| 2021-12-31 | 5.125 | 5.248 | 5.125 | 5.125 | 5.125 | 62,802 |
| 2021-12-30 | 4.875 | 5.125 | 4.875 | 4.875 | 4.875 | 7,493 |
| 2021-12-29 | 4.875 | 5.150 | 4.500 | 4.875 | 4.875 | 52,760 |
| 2021-12-24 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2021-12-23 | 4.875 | 5.150 | 4.650 | 4.875 | 4.875 | 9,806 |
| 2021-12-22 | 4.875 | 4.875 | 4.750 | 4.875 | 4.875 | 20,900 |
| 2021-12-21 | 4.875 | 5.243 | 4.750 | 4.875 | 4.875 | 24,692 |
| 2021-12-20 | 5.000 | 5.000 | 4.750 | 4.875 | 4.875 | 171,829 |
| 2021-12-17 | 5.000 | 5.400 | 4.700 | 5.000 | 5.000 | 387,269 |
| 2021-12-16 | 5.000 | 5.400 | 4.670 | 5.000 | 5.000 | 38,898 |
| 2021-12-15 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 166,674 |
| 2021-12-14 | 5.425 | 5.425 | 5.250 | 5.250 | 5.250 | 44,534 |
| 2021-12-13 | 5.750 | 5.775 | 5.325 | 5.475 | 5.475 | 44,242 |
| 2021-12-10 | 5.750 | 5.750 | 5.570 | 5.750 | 5.750 | 70,664 |
| 2021-12-09 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 20,000 |
| 2021-12-08 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 22,500 |
| 2021-12-07 | 6.200 | 6.200 | 6.015 | 6.200 | 6.200 | 20,560 |
| 2021-12-06 | 5.750 | 6.400 | 5.660 | 6.250 | 6.250 | 311,111 |
| 2021-12-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 68,250 |
| 2021-12-02 | 5.500 | 5.900 | 5.500 | 5.750 | 5.750 | 54,864 |
| 2021-12-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 20,000 |
| 2021-11-30 | 5.250 | 5.500 | 5.218 | 5.350 | 5.350 | 35,000 |
| 2021-11-29 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 223,129 |
| 2021-11-26 | 5.613 | 5.613 | 5.000 | 5.250 | 5.250 | 245,959 |
| 2021-11-25 | 5.750 | 5.965 | 5.515 | 5.750 | 5.750 | 2,829 |
| 2021-11-24 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 28,181 |
| 2021-11-23 | 5.750 | 6.000 | 5.625 | 5.750 | 5.750 | 262,412 |
| 2021-11-22 | 5.750 | 5.750 | 5.515 | 5.750 | 5.750 | 14,299 |
| 2021-11-19 | 5.773 | 5.773 | 5.510 | 5.750 | 5.750 | 194,073 |
| 2021-11-18 | 6.125 | 6.500 | 5.863 | 6.125 | 6.125 | 30,250 |
| 2021-11-17 | 6.125 | 6.200 | 6.125 | 6.125 | 6.125 | 41,999 |
| 2021-11-16 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2021-11-15 | 6.125 | 6.250 | 6.125 | 6.125 | 6.125 | 24,762 |
| 2021-11-12 | 6.125 | 6.130 | 5.998 | 6.125 | 6.125 | 226,848 |
| 2021-11-11 | 6.125 | 6.125 | 6.008 | 6.125 | 6.125 | 10,458 |
| 2021-11-10 | 6.258 | 6.258 | 6.125 | 6.125 | 6.125 | 126,017 |
| 2021-11-09 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 7,500 |
| 2021-11-08 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2021-11-05 | 6.375 | 6.400 | 6.375 | 6.375 | 6.375 | 4,128 |
| 2021-11-04 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2021-11-03 | 6.435 | 6.435 | 6.100 | 6.375 | 6.375 | 122,657 |
| 2021-11-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 75,115 |
| 2021-11-01 | 6.411 | 6.500 | 6.411 | 6.500 | 6.500 | 31,009 |
| 2021-10-29 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2021-10-28 | 6.375 | 6.411 | 6.375 | 6.375 | 6.375 | 3,837 |
| 2021-10-27 | 6.625 | 6.660 | 6.100 | 6.500 | 6.500 | 187,342 |
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.