Bow Street Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.625	0.625	0.625	0.625	0.625	0
2025-02-24	0.625	0.643	0.625	0.625	0.625	155
2025-02-21	0.625	0.625	0.625	0.625	0.625	0
2025-02-20	0.625	0.643	0.615	0.625	0.625	15,719
2025-02-19	0.625	0.644	0.625	0.625	0.625	232,407
2025-02-18	0.625	0.625	0.615	0.625	0.625	2,249
2025-02-17	0.625	0.644	0.615	0.625	0.625	150,647
2025-02-14	0.625	0.625	0.615	0.625	0.625	36,222
2025-02-13	0.625	0.625	0.615	0.625	0.625	80,640
2025-02-12	0.625	0.649	0.613	0.625	0.625	208,356
2025-02-11	0.800	0.800	0.600	0.625	0.625	5,043,536
2025-02-10	0.850	0.850	0.850	0.850	0.850	0
2025-02-07	0.850	0.875	0.800	0.850	0.850	9,633
2025-02-06	0.850	0.875	0.850	0.850	0.850	11
2025-02-05	0.850	0.850	0.850	0.850	0.850	0
2025-02-04	0.850	0.850	0.850	0.850	0.850	0
2025-02-03	0.850	0.850	0.850	0.850	0.850	0
2025-01-31	0.850	0.850	0.850	0.850	0.850	0
2025-01-30	0.850	0.850	0.850	0.850	0.850	0
2025-01-29	0.880	0.880	0.802	0.850	0.850	292,648
2025-01-28	0.900	0.900	0.800	0.900	0.900	106,458
2025-01-27	0.900	0.934	0.900	0.900	0.900	214
2025-01-24	0.850	0.950	0.820	0.900	0.900	163,473
2025-01-23	0.900	1.000	0.900	0.900	0.900	13,000
2025-01-22	0.900	0.900	0.900	0.900	0.900	0
2025-01-21	0.900	0.900	0.806	0.900	0.900	95,000
2025-01-20	0.900	0.900	0.900	0.900	0.900	0
2025-01-17	0.900	0.900	0.900	0.900	0.900	0
2025-01-16	0.900	0.938	0.900	0.900	0.900	5,125
2025-01-15	0.900	0.900	0.900	0.900	0.900	0
2025-01-14	0.900	0.900	0.900	0.900	0.900	0
2025-01-13	0.900	0.900	0.900	0.900	0.900	0
2025-01-10	0.900	0.900	0.900	0.900	0.900	0
2025-01-09	0.900	0.900	0.900	0.900	0.900	0
2025-01-08	0.900	0.900	0.806	0.900	0.900	6,044
2025-01-07	0.960	0.960	0.900	0.900	0.900	330,617
2025-01-06	0.975	0.975	0.975	0.975	0.975	0
2025-01-03	0.975	0.975	0.950	0.975	0.975	73,860
2025-01-02	0.950	1.090	0.950	1.000	1.000	329,669
2024-12-31	0.950	0.950	0.950	0.950	0.950	0
2024-12-30	0.950	0.950	0.900	0.950	0.950	150,000
2024-12-27	0.950	0.950	0.950	0.950	0.950	0
2024-12-24	0.950	0.950	0.950	0.950	0.950	0
2024-12-23	0.950	0.950	0.950	0.950	0.950	0
2024-12-20	0.950	0.950	0.910	0.950	0.950	290,901
2024-12-19	0.950	0.950	0.950	0.950	0.950	0
2024-12-18	0.950	0.950	0.950	0.950	0.950	0
2024-12-17	0.950	0.950	0.950	0.950	0.950	0
2024-12-16	0.950	0.950	0.950	0.950	0.950	0
2024-12-13	0.950	0.950	0.950	0.950	0.950	0
2024-12-12	0.950	0.950	0.950	0.950	0.950	0
2024-12-11	0.950	0.950	0.950	0.950	0.950	0
2024-12-10	0.950	1.000	0.950	0.950	0.950	12,250
2024-12-09	0.950	0.999	0.903	0.950	0.950	3,185
2024-12-06	0.950	0.950	0.903	0.950	0.950	83,262
2024-12-05	0.950	0.999	0.906	0.950	0.950	99,911
2024-12-04	0.950	0.950	0.950	0.950	0.950	0
2024-12-03	0.950	0.950	0.950	0.950	0.950	0
2024-12-02	0.950	1.000	0.950	0.950	0.950	193,805
2024-11-29	0.950	0.999	0.950	0.950	0.950	10,000

← NewerPage 8 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.