Bow Street Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.355	0.360	0.350	0.355	0.355	3,391,838
2026-05-01	0.355	0.360	0.355	0.355	0.355	4,547,026
2026-04-30	0.360	0.369	0.341	0.350	0.350	788,208
2026-04-29	0.360	0.369	0.351	0.360	0.360	14,623
2026-04-28	0.370	0.370	0.350	0.360	0.360	4,862,053
2026-04-27	0.370	0.380	0.360	0.370	0.370	1,266,061
2026-04-24	0.370	0.380	0.361	0.370	0.370	2,132,307
2026-04-23	0.370	0.380	0.370	0.370	0.370	4,216
2026-04-22	0.370	0.380	0.370	0.370	0.370	1,779,417
2026-04-21	0.370	0.380	0.360	0.370	0.370	4,056,395
2026-04-20	0.370	0.380	0.370	0.370	0.370	7,734,156
2026-04-17	0.340	0.360	0.340	0.360	0.360	29,527,813
2026-04-16	0.310	0.330	0.310	0.330	0.330	47,230,155
2026-04-15	0.295	0.318	0.290	0.310	0.310	19,703,537
2026-04-14	0.275	0.300	0.266	0.295	0.295	9,509,841
2026-04-13	0.275	0.280	0.262	0.275	0.275	12,060
2026-04-10	0.265	0.280	0.265	0.275	0.275	6,505,822
2026-04-09	0.265	0.270	0.261	0.265	0.265	1,711,291
2026-04-08	0.265	0.265	0.265	0.265	0.265	21,712
2026-04-07	0.265	0.270	0.265	0.265	0.265	21,712
2026-04-02	0.265	0.265	0.260	0.265	0.265	16,396,000
2026-04-01	0.270	0.270	0.258	0.265	0.265	30,451,680
2026-03-31	0.270	0.279	0.260	0.270	0.270	6,000,255
2026-03-30	0.285	0.289	0.258	0.270	0.270	28,118,510
2026-03-27	0.295	0.300	0.280	0.285	0.285	2,108,874
2026-03-26	0.295	0.300	0.290	0.295	0.295	339,852
2026-03-25	0.295	0.320	0.283	0.295	0.295	23,274,000
2026-03-24	0.305	0.310	0.284	0.295	0.295	9,782,638
2026-03-23	0.335	0.337	0.300	0.305	0.305	6,794,673
2026-03-20	0.335	0.349	0.320	0.335	0.335	2,300,430
2026-03-19	0.320	0.335	0.310	0.335	0.335	859,487
2026-03-18	0.335	0.340	0.320	0.320	0.320	11,028,400
2026-03-17	0.335	0.335	0.330	0.335	0.335	1,000,000
2026-03-16	0.335	0.340	0.335	0.335	0.335	30,028
2026-03-13	0.335	0.340	0.335	0.335	0.335	294
2026-03-12	0.335	0.340	0.320	0.335	0.335	54,882,939
2026-03-11	0.335	0.335	0.330	0.335	0.335	88
2026-03-10	0.335	0.340	0.330	0.335	0.335	1,550,773
2026-03-09	0.335	0.335	0.335	0.335	0.335	0
2026-03-06	0.360	0.360	0.330	0.340	0.340	8,586,834
2026-03-05	0.363	0.363	0.360	0.360	0.360	1,913,201
2026-03-04	0.380	0.380	0.371	0.375	0.375	547,919
2026-03-03	0.400	0.400	0.371	0.380	0.380	660,960
2026-03-02	0.410	0.420	0.403	0.405	0.405	2,852,896
2026-02-27	0.410	0.419	0.410	0.410	0.410	3,002,384
2026-02-26	0.410	0.419	0.410	0.410	0.410	23
2026-02-25	0.415	0.429	0.401	0.410	0.410	15,159
2026-02-24	0.420	0.420	0.410	0.415	0.415	3,600,000
2026-02-23	0.425	0.430	0.420	0.420	0.420	1,472,246
2026-02-20	0.425	0.430	0.420	0.425	0.425	2,045,160
2026-02-19	0.425	0.430	0.424	0.425	0.425	471,296
2026-02-18	0.425	0.430	0.424	0.425	0.425	26,681
2026-02-17	0.425	0.425	0.425	0.425	0.425	1,073,871
2026-02-16	0.445	0.450	0.425	0.425	0.425	56,073,864
2026-02-13	0.445	0.450	0.440	0.445	0.445	450,826
2026-02-12	0.450	0.450	0.441	0.445	0.445	101,030
2026-02-11	0.450	0.458	0.440	0.450	0.450	510,874
2026-02-10	0.450	0.460	0.431	0.450	0.450	2,822,142
2026-02-09	0.440	0.459	0.437	0.450	0.450	4,089,148
2026-02-06	0.435	0.448	0.422	0.440	0.440	2,513,208

← NewerPage 3 of 5 · 254 trading daysOlder →

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.