Bow Street Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.435	0.445	0.429	0.435	0.435	1,100,224
2026-02-04	0.430	0.450	0.421	0.435	0.435	2,252,020
2026-02-03	0.399	0.450	0.399	0.430	0.430	7,513,363
2026-02-02	0.395	0.395	0.390	0.395	0.395	257,150
2026-01-30	0.395	0.400	0.395	0.395	0.395	150,997
2026-01-29	0.395	0.400	0.390	0.395	0.395	276,409
2026-01-28	0.395	0.400	0.394	0.395	0.395	254,513
2026-01-27	0.395	0.400	0.390	0.395	0.395	3,680
2026-01-26	0.395	0.395	0.390	0.395	0.395	253,359
2026-01-23	0.395	0.400	0.390	0.395	0.395	4,942,955
2026-01-22	0.395	0.400	0.395	0.395	0.395	1,153
2026-01-21	0.395	0.400	0.395	0.395	0.395	57,000
2026-01-20	0.395	0.395	0.392	0.395	0.395	500,000
2026-01-19	0.395	0.400	0.390	0.395	0.395	2,458,468
2026-01-16	0.395	0.400	0.393	0.395	0.395	2,489,991
2026-01-15	0.390	0.400	0.385	0.395	0.395	5,050,308
2026-01-14	0.400	0.400	0.389	0.400	0.400	31,321,658
2026-01-13	0.405	0.409	0.404	0.405	0.405	387,408
2026-01-12	0.405	0.410	0.400	0.405	0.405	16,387,670
2026-01-09	0.405	0.410	0.405	0.405	0.405	1,220
2026-01-08	0.405	0.405	0.405	0.405	0.405	0
2026-01-07	0.405	0.406	0.400	0.405	0.405	1,600,739
2026-01-06	0.405	0.406	0.400	0.405	0.405	10,135,900
2026-01-05	0.405	0.410	0.405	0.405	0.405	14,770
2026-01-02	0.405	0.407	0.400	0.405	0.405	1,838,824
2025-12-31	0.405	0.405	0.400	0.405	0.405	1,000,842
2025-12-30	0.405	0.410	0.400	0.405	0.405	91,171
2025-12-29	0.415	0.416	0.400	0.405	0.405	4,283,742
2025-12-24	0.415	0.415	0.415	0.415	0.415	2,520,500
2025-12-23	0.415	0.415	0.415	0.415	0.415	2,520,500
2025-12-22	0.415	0.415	0.415	0.415	0.415	0
2025-12-19	0.415	0.415	0.415	0.415	0.415	0
2025-12-18	0.415	0.415	0.415	0.415	0.415	0
2025-12-17	0.415	0.418	0.415	0.415	0.415	2,520,500
2025-12-16	0.415	0.420	0.410	0.415	0.415	12,090
2025-12-15	0.415	0.420	0.415	0.415	0.415	2,620
2025-12-12	0.415	0.420	0.413	0.415	0.415	1,210,949
2025-12-11	0.435	0.449	0.400	0.415	0.415	20,321,077
2025-12-10	0.445	0.450	0.433	0.435	0.435	4,628,433
2025-12-09	0.445	0.450	0.445	0.445	0.445	22,237
2025-12-08	0.445	0.445	0.440	0.445	0.445	198,551
2025-12-05	0.445	0.445	0.440	0.445	0.445	343,045
2025-12-04	0.445	0.445	0.440	0.445	0.445	313,670
2025-12-03	0.445	0.449	0.440	0.445	0.445	392,011
2025-12-02	0.445	0.445	0.445	0.445	0.445	0
2025-12-01	0.445	0.450	0.445	0.445	0.445	2,239
2025-11-28	0.460	0.470	0.440	0.445	0.445	5,856,471
2025-11-27	0.460	0.460	0.460	0.460	0.460	0
2025-11-26	0.460	0.469	0.460	0.460	0.460	113,125
2025-11-25	0.460	0.460	0.460	0.460	0.460	0
2025-11-24	0.460	0.460	0.460	0.460	0.460	764,462
2025-11-21	0.464	0.464	0.455	0.455	0.455	56,162
2025-11-20	0.465	0.470	0.465	0.465	0.465	7,452
2025-11-19	0.465	0.465	0.465	0.465	0.465	0
2025-11-18	0.468	0.468	0.460	0.465	0.465	1,571,000
2025-11-17	0.475	0.476	0.470	0.475	0.475	475,318
2025-11-14	0.475	0.475	0.470	0.475	0.475	678,631
2025-11-13	0.475	0.478	0.474	0.475	0.475	635,046
2025-11-12	0.475	0.479	0.474	0.475	0.475	997,872
2025-11-11	0.475	0.480	0.474	0.475	0.475	659,837

← NewerPage 4 of 22 · 1,262 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.