Skip to main content
Bow Street Group plc (AIM:BOW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.360
-0.015 (-4.00%)
At close: Mar 5, 2026

Bow Street Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.380.380.370.380.38-1.32%547,919
Mar 3, 20260.410.400.370.380.38-6.17%660,960
Mar 2, 20260.410.420.400.410.41-1.22%2,852,896
Feb 27, 20260.410.420.410.410.41-3,002,384
Feb 26, 20260.410.420.420.410.41-23
Feb 25, 20260.420.430.400.410.41-1.20%15,159
Feb 24, 20260.420.420.410.420.42-1.19%3,600,000
Feb 23, 20260.430.430.420.420.42-1.18%1,472,246
Feb 20, 20260.430.430.420.430.43-2,045,160
Feb 19, 20260.430.430.420.430.43-471,296
Feb 18, 20260.430.430.420.430.43-26,681
Feb 17, 20260.430.430.430.430.43--
Feb 16, 20260.450.450.430.430.43-4.49%1,073,871
Feb 13, 20260.450.450.440.450.45-450,826
Feb 12, 20260.450.450.440.450.45-1.11%101,031
Feb 11, 20260.450.460.440.450.45-510,874
Feb 10, 20260.440.460.430.450.45-2,822,142
Feb 9, 20260.440.460.440.450.452.27%4,089,148
Feb 6, 20260.440.450.420.440.441.15%2,513,208
Feb 5, 20260.440.450.430.440.44-1,100,224
Feb 4, 20260.440.450.420.440.441.16%2,252,021
Feb 3, 20260.400.450.400.430.438.86%13,363
Feb 2, 20260.400.390.390.400.40-257,150
Jan 30, 20260.400.400.390.400.40-150,997
Jan 29, 20260.400.400.390.400.40-276,409
Jan 28, 20260.400.400.390.400.40-254,514
Jan 27, 20260.400.400.390.400.40-3,680
Jan 26, 20260.400.390.390.400.40-253,359
Jan 23, 20260.400.400.390.400.40-4,942,956
Jan 22, 20260.400.400.400.400.40-1,153
Jan 21, 20260.400.400.400.400.40-57,000
Jan 20, 20260.400.390.390.400.40-500,000
Jan 19, 20260.400.400.390.400.40-2,458,468
Jan 16, 20260.400.400.390.400.40-2,489,991
Jan 15, 20260.390.400.390.400.40-1.25%5,050,308
Jan 14, 20260.410.400.390.400.40-1.23%6,381,029
Jan 13, 20260.410.410.400.410.41-387,408
Jan 12, 20260.410.410.400.410.41-16,387,670
Jan 9, 20260.410.410.410.410.41-1,220
Jan 8, 20260.410.410.410.410.41--
Jan 7, 20260.410.410.400.410.41-1,600,739
Jan 6, 20260.410.410.400.410.41-10,135,900
Jan 5, 20260.410.410.410.410.41-14,770
Jan 2, 20260.410.410.400.410.41-1,838,824
Dec 31, 20250.410.400.400.410.41-1,000,842
Dec 30, 20250.410.410.400.410.41-91,171
Dec 29, 20250.420.420.400.410.41-2.41%4,283,742
Dec 24, 20250.420.420.420.420.42--
Dec 23, 20250.420.420.420.420.42--
Dec 22, 20250.420.420.420.420.42--
Dec 19, 20250.420.420.420.420.42--
Dec 18, 20250.420.420.420.420.42--
Dec 17, 20250.420.420.420.420.42-2,520,500
Dec 16, 20250.420.420.410.420.42-12,090
Dec 15, 20250.420.420.420.420.42-2,620
Dec 12, 20250.420.420.410.420.42-1,210,949
Dec 11, 20250.440.450.400.420.42-4.60%10,321,070
Dec 10, 20250.450.450.430.440.44-2.25%4,628,433
Dec 9, 20250.450.450.450.450.45-22,237
Dec 8, 20250.450.440.440.450.45-198,551
Dec 5, 20250.440.440.440.450.45-343,045
Dec 4, 20250.450.440.440.450.45-313,670
Dec 3, 20250.450.450.440.450.45-392,011
Dec 2, 20250.450.450.450.450.45--
Dec 1, 20250.450.450.450.450.45-2,239
Nov 28, 20250.460.470.440.450.45-3.26%5,856,411
Nov 27, 20250.460.460.460.460.46--
Nov 26, 20250.460.470.470.460.46-113,125
Nov 25, 20250.460.460.460.460.46--
Nov 24, 20250.460.460.460.460.461.10%764,462
Nov 21, 20250.470.460.460.460.46-2.15%56,162
Nov 20, 20250.470.470.470.470.47-7,452
Nov 19, 20250.470.470.470.470.47--
Nov 18, 20250.480.470.460.470.47-2.11%1,571,000
Nov 17, 20250.480.480.470.480.48-475,318
Nov 14, 20250.480.470.470.480.48-678,631
Nov 13, 20250.480.480.470.480.48-635,046
Nov 12, 20250.480.480.470.480.48-997,872
Nov 11, 20250.480.480.470.480.48-659,837
Nov 10, 20250.480.480.470.480.48-750,147
Nov 7, 20250.480.490.470.480.48-6,318,005
Nov 6, 20250.500.490.470.480.48-4.04%6,202,028
Nov 5, 20250.500.490.490.500.50-216,155
Nov 4, 20250.500.500.490.500.50-842,645
Nov 3, 20250.500.500.490.500.50-765,139
Oct 31, 20250.500.500.500.500.50-1,034,210
Oct 30, 20250.500.500.490.500.50-60,000
Oct 29, 20250.500.500.490.500.50-453,728
Oct 28, 20250.500.500.490.500.50-1,611,533
Oct 27, 20250.500.490.490.500.50-1,277,115
Oct 24, 20250.500.500.490.500.50-594,122
Oct 23, 20250.500.500.490.500.50-2,336,025
Oct 22, 20250.500.500.500.500.50-20,012
Oct 21, 20250.500.500.490.500.50-227,564
Oct 20, 20250.500.500.500.500.50-38,701
Oct 17, 20250.500.500.490.500.50-3,907,200
Oct 16, 20250.500.500.500.500.50-212
Oct 15, 20250.500.500.490.500.50-232,679
Oct 14, 20250.500.500.490.500.50-340,024
Oct 13, 20250.500.500.490.500.50-1,500,200