Bow Street Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.600	0.615	0.600	0.600	0.600	1,674
2025-08-15	0.600	0.614	0.585	0.600	0.600	45,100
2025-08-14	0.600	0.618	0.600	0.600	0.600	172,558
2025-08-13	0.600	0.619	0.582	0.600	0.600	431,062
2025-08-12	0.600	0.625	0.600	0.600	0.600	6,478,467
2025-08-11	0.600	0.640	0.582	0.600	0.600	2,820,453
2025-08-08	0.600	0.640	0.566	0.600	0.600	117,759
2025-08-07	0.600	0.605	0.587	0.600	0.600	1,514,920
2025-08-06	0.600	0.625	0.598	0.625	0.625	1,390,341
2025-08-05	0.600	0.621	0.553	0.600	0.600	1,179,411
2025-08-04	0.770	0.770	0.506	0.600	0.600	9,430,402
2025-08-01	0.810	0.825	0.810	0.825	0.825	903,593
2025-07-31	0.750	0.837	0.706	0.800	0.800	713,845
2025-07-30	0.725	0.763	0.515	0.600	0.600	2,622,785
2025-07-29	0.725	0.850	0.600	0.725	0.725	3,084,496
2025-07-28	0.550	1.195	0.543	0.725	0.725	5,749,204
2025-07-25	0.525	0.550	0.465	0.550	0.550	145,294
2025-07-24	0.525	0.550	0.525	0.525	0.525	110,927
2025-07-23	0.475	0.500	0.475	0.475	0.475	50,000
2025-07-22	0.475	0.500	0.465	0.475	0.475	67,780
2025-07-21	0.475	0.475	0.475	0.475	0.475	0
2025-07-18	0.475	0.500	0.463	0.475	0.475	92,381
2025-07-17	0.475	0.475	0.475	0.475	0.475	0
2025-07-16	0.475	0.500	0.475	0.475	0.475	1,000
2025-07-15	0.475	0.475	0.475	0.475	0.475	0
2025-07-14	0.475	0.475	0.463	0.475	0.475	240
2025-07-11	0.475	0.500	0.475	0.475	0.475	200
2025-07-10	0.475	0.475	0.475	0.475	0.475	0
2025-07-09	0.475	0.475	0.475	0.475	0.475	0
2025-07-08	0.475	0.500	0.475	0.475	0.475	570,000
2025-07-07	0.500	0.500	0.475	0.475	0.475	597,153
2025-07-04	0.500	0.535	0.500	0.500	0.500	467
2025-07-03	0.500	0.535	0.500	0.500	0.500	31,826
2025-07-02	0.500	0.535	0.450	0.500	0.500	1,394,527
2025-07-01	0.500	0.540	0.500	0.500	0.500	17,780
2025-06-30	0.500	0.500	0.463	0.500	0.500	1,079
2025-06-27	0.500	0.545	0.500	0.500	0.500	92,845
2025-06-26	0.500	0.500	0.500	0.500	0.500	0
2025-06-25	0.500	0.548	0.500	0.500	0.500	10,000
2025-06-24	0.500	0.500	0.500	0.500	0.500	0
2025-06-23	0.500	0.500	0.500	0.500	0.500	0
2025-06-20	0.475	0.500	0.475	0.475	0.475	400
2025-06-19	0.475	0.475	0.475	0.475	0.475	0
2025-06-18	0.475	0.475	0.475	0.475	0.475	0
2025-06-17	0.475	0.475	0.475	0.475	0.475	0
2025-06-16	0.475	0.500	0.451	0.475	0.475	283,284
2025-06-13	0.475	0.500	0.475	0.475	0.475	1,190,000
2025-06-12	0.600	0.600	0.475	0.475	0.475	16,549,001
2025-06-11	0.625	0.650	0.625	0.625	0.625	22,500
2025-06-10	0.625	0.625	0.602	0.625	0.625	12,326
2025-06-09	0.625	0.625	0.625	0.625	0.625	0
2025-06-06	0.625	0.638	0.605	0.625	0.625	2,093,544
2025-06-05	0.625	0.625	0.609	0.625	0.625	12,232
2025-06-04	0.650	0.650	0.650	0.650	0.650	0
2025-06-03	0.650	0.650	0.603	0.650	0.650	46,153
2025-06-02	0.650	0.692	0.650	0.650	0.650	361
2025-05-30	0.650	0.650	0.611	0.650	0.650	410,616
2025-05-29	0.650	0.699	0.650	0.650	0.650	46,163
2025-05-28	0.650	0.692	0.650	0.650	0.650	433
2025-05-27	0.650	0.650	0.611	0.650	0.650	105,748

← NewerPage 6 of 22 · 1,269 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.