Bow Street Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.950 | 0.999 | 0.903 | 0.950 | 0.950 | 135,422 |
| 2024-11-27 | 0.950 | 0.999 | 0.903 | 0.950 | 0.950 | 12,510 |
| 2024-11-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-11-25 | 1.100 | 1.100 | 0.900 | 0.950 | 0.950 | 360,356 |
| 2024-11-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-21 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 20,000 |
| 2024-11-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 130,940 |
| 2024-11-19 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 3,287 |
| 2024-11-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-14 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 8 |
| 2024-11-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-11 | 1.100 | 1.200 | 1.100 | 1.100 | 1.100 | 19,000 |
| 2024-11-08 | 1.100 | 1.200 | 0.900 | 1.100 | 1.100 | 483,658 |
| 2024-11-07 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 178 |
| 2024-11-06 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 8,572 |
| 2024-11-05 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 170,000 |
| 2024-11-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-01 | 1.100 | 1.100 | 1.006 | 1.100 | 1.100 | 127,265 |
| 2024-10-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-10-30 | 1.125 | 1.150 | 1.102 | 1.150 | 1.150 | 11,428 |
| 2024-10-29 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-10-28 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-10-25 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-10-24 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-10-23 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-10-22 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 20,958 |
| 2024-10-21 | 1.125 | 1.125 | 1.102 | 1.125 | 1.125 | 3,702 |
| 2024-10-18 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-10-17 | 1.125 | 1.125 | 1.102 | 1.125 | 1.125 | 373,578 |
| 2024-10-16 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 36,967 |
| 2024-10-15 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-10-14 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 170,000 |
| 2024-10-11 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-10-10 | 1.175 | 1.175 | 1.152 | 1.175 | 1.175 | 500 |
| 2024-10-09 | 1.175 | 1.175 | 1.169 | 1.175 | 1.175 | 20,958 |
| 2024-10-08 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-10-07 | 1.175 | 1.175 | 1.170 | 1.175 | 1.175 | 170 |
| 2024-10-04 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-10-03 | 1.175 | 1.175 | 1.151 | 1.175 | 1.175 | 2,693 |
| 2024-10-02 | 1.175 | 1.200 | 1.175 | 1.175 | 1.175 | 9,000 |
| 2024-10-01 | 1.175 | 1.175 | 1.170 | 1.175 | 1.175 | 190,000 |
| 2024-09-30 | 1.175 | 1.175 | 1.152 | 1.175 | 1.175 | 4,339 |
| 2024-09-27 | 1.175 | 1.175 | 1.174 | 1.175 | 1.175 | 1,460 |
| 2024-09-26 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-09-25 | 1.175 | 1.175 | 1.174 | 1.175 | 1.175 | 414,762 |
| 2024-09-24 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 170,000 |
| 2024-09-23 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-09-20 | 1.175 | 1.183 | 1.150 | 1.175 | 1.175 | 189,773 |
| 2024-09-19 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-09-18 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-09-17 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 13,901 |
| 2024-09-16 | 1.203 | 1.203 | 1.175 | 1.175 | 1.175 | 101,852 |
| 2024-09-13 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 40,000 |
| 2024-09-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-09-11 | 1.250 | 1.250 | 1.050 | 1.250 | 1.250 | 766,951 |
| 2024-09-10 | 1.375 | 1.375 | 1.200 | 1.300 | 1.300 | 215,695 |
| 2024-09-09 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 143 |
| 2024-09-06 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 2,335 |
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.