Bow Street Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.650	0.650	0.611	0.650	0.650	163,333
2025-05-22	0.650	0.650	0.650	0.650	0.650	0
2025-05-21	0.650	0.650	0.611	0.650	0.650	303,358
2025-05-20	0.650	0.650	0.650	0.650	0.650	0
2025-05-19	0.650	0.650	0.650	0.650	0.650	0
2025-05-16	0.650	0.650	0.625	0.650	0.650	104,677
2025-05-15	0.650	0.650	0.611	0.650	0.650	2,501
2025-05-14	0.625	0.650	0.611	0.650	0.650	300,000
2025-05-13	0.625	0.650	0.600	0.625	0.625	1,596,622
2025-05-12	0.625	0.625	0.625	0.625	0.625	0
2025-05-09	0.625	0.630	0.625	0.625	0.625	500,000
2025-05-08	0.625	0.625	0.611	0.625	0.625	263,129
2025-05-07	0.625	0.640	0.600	0.625	0.625	6,510,444
2025-05-06	0.625	0.631	0.625	0.625	0.625	427
2025-05-02	0.625	0.625	0.625	0.625	0.625	0
2025-05-01	0.625	0.625	0.625	0.625	0.625	0
2025-04-30	0.625	0.625	0.602	0.625	0.625	23
2025-04-29	0.625	0.625	0.602	0.625	0.625	4,350
2025-04-28	0.625	0.625	0.602	0.625	0.625	2,926
2025-04-25	0.625	0.625	0.625	0.625	0.625	0
2025-04-24	0.625	0.625	0.625	0.625	0.625	0
2025-04-23	0.625	0.625	0.602	0.625	0.625	6,761
2025-04-22	0.625	0.625	0.602	0.625	0.625	50,000
2025-04-17	0.625	0.625	0.625	0.625	0.625	0
2025-04-16	0.625	0.625	0.625	0.625	0.625	0
2025-04-15	0.625	0.625	0.600	0.625	0.625	500,000
2025-04-14	0.625	0.632	0.618	0.625	0.625	314,703
2025-04-11	0.625	0.625	0.618	0.625	0.625	1,320
2025-04-10	0.625	0.650	0.625	0.625	0.625	21,000
2025-04-09	0.625	0.625	0.625	0.625	0.625	0
2025-04-08	0.625	0.625	0.625	0.625	0.625	0
2025-04-07	0.625	0.625	0.618	0.625	0.625	29,238
2025-04-04	0.625	0.625	0.625	0.625	0.625	0
2025-04-03	0.625	0.635	0.618	0.625	0.625	10,393
2025-04-02	0.625	0.625	0.625	0.625	0.625	0
2025-04-01	0.625	0.625	0.625	0.625	0.625	0
2025-03-31	0.625	0.625	0.618	0.625	0.625	3,500
2025-03-28	0.625	0.640	0.625	0.625	0.625	23
2025-03-27	0.625	0.650	0.625	0.625	0.625	25,000
2025-03-26	0.625	0.625	0.625	0.625	0.625	0
2025-03-25	0.625	0.625	0.625	0.625	0.625	0
2025-03-24	0.625	0.625	0.625	0.625	0.625	0
2025-03-21	0.625	0.643	0.615	0.625	0.625	55,729
2025-03-20	0.625	0.625	0.625	0.625	0.625	0
2025-03-19	0.625	0.625	0.625	0.625	0.625	0
2025-03-18	0.625	0.625	0.618	0.625	0.625	1,105
2025-03-17	0.625	0.625	0.615	0.625	0.625	26
2025-03-14	0.625	0.625	0.625	0.625	0.625	0
2025-03-13	0.625	0.650	0.625	0.625	0.625	17,500
2025-03-12	0.625	0.625	0.625	0.625	0.625	0
2025-03-11	0.625	0.625	0.625	0.625	0.625	0
2025-03-10	0.625	0.625	0.625	0.625	0.625	0
2025-03-07	0.625	0.643	0.625	0.625	0.625	311
2025-03-06	0.625	0.643	0.618	0.625	0.625	130
2025-03-05	0.625	0.625	0.625	0.625	0.625	0
2025-03-04	0.625	0.625	0.625	0.625	0.625	7,427
2025-03-03	0.625	0.643	0.625	0.625	0.625	15
2025-02-28	0.625	0.625	0.625	0.625	0.625	0
2025-02-27	0.625	0.625	0.625	0.625	0.625	0
2025-02-26	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 7 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.