Skip to main content
Bow Street Group plc (AIM:BOW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.445
0.00 (0.00%)
At close: Dec 5, 2025

Bow Street Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.500.500.490.500.50-629,333
Oct 9, 20250.500.500.490.500.50-3,015,985
Oct 8, 20250.500.500.490.500.50-2,643,684
Oct 7, 20250.500.500.490.500.50-4,331,047
Oct 6, 20250.500.500.490.500.50-3,973,590
Oct 3, 20250.490.500.480.500.501.02%17,883,700
Oct 2, 20250.490.490.480.490.49-9,415,998
Oct 1, 20250.490.490.480.490.49-612,740
Sep 30, 20250.490.480.480.490.49-200,000
Sep 29, 20250.490.480.480.490.49-1,073,734
Sep 26, 20250.490.490.480.490.49-510,565
Sep 25, 20250.490.490.480.490.49-3,395,294
Sep 24, 20250.490.490.490.490.49-631,047
Sep 23, 20250.490.490.480.490.49-391,781
Sep 22, 20250.490.490.490.490.49-500,020
Sep 19, 20250.480.500.480.490.492.08%1,288,681
Sep 18, 20250.510.510.500.480.48-5.88%5,315,615
Sep 17, 20250.510.500.500.510.51-1,558,195
Sep 16, 20250.510.520.510.510.51-2,759,991
Sep 15, 20250.510.510.510.510.51-746,901
Sep 12, 20250.510.530.530.510.51-1,125,000
Sep 11, 20250.510.510.510.510.51-37,475
Sep 10, 20250.530.550.500.510.51-2.86%5,502,035
Sep 9, 20250.550.550.500.530.53-4.55%4,627,535
Sep 8, 20250.530.550.500.550.554.76%5,212,640
Sep 5, 20250.530.520.500.530.53-3,632,706
Sep 4, 20250.530.550.500.530.53-20,444,820
Sep 3, 20250.600.600.500.530.53-12.50%21,050,280
Sep 2, 20250.600.650.550.600.60-5,105,431
Sep 1, 20250.600.580.550.600.60-1,791,375
Aug 29, 20250.600.600.600.600.60--
Aug 28, 20250.600.580.550.600.60-744,721
Aug 27, 20250.600.550.550.600.60-1,000
Aug 26, 20250.600.580.550.600.60-70,266
Aug 22, 20250.600.580.550.600.60-416,338
Aug 21, 20250.600.590.550.600.60-251,435
Aug 20, 20250.600.590.550.600.60-308,474
Aug 19, 20250.600.600.560.600.60-2,284,953
Aug 18, 20250.600.620.610.600.60-1,674
Aug 15, 20250.600.610.590.600.60-45,100
Aug 14, 20250.600.620.620.600.60-172,558
Aug 13, 20250.600.620.580.600.60-431,062
Aug 12, 20250.600.630.600.600.60-6,478,467
Aug 11, 20250.600.640.580.600.60-2,820,453
Aug 8, 20250.600.640.570.600.60-117,759
Aug 7, 20250.600.610.590.600.60-4.00%1,514,920
Aug 6, 20250.600.610.600.630.634.17%1,390,341
Aug 5, 20250.600.620.550.600.60-1,179,411
Aug 4, 20250.830.770.510.600.60-27.27%9,430,402
Aug 1, 20250.800.820.810.830.833.12%903,593
Jul 31, 20250.750.840.710.800.8033.33%713,845
Jul 30, 20250.730.760.520.600.60-17.24%2,622,785
Jul 29, 20250.730.850.600.730.73-3,084,496
Jul 28, 20250.551.200.540.730.7331.82%5,749,204
Jul 25, 20250.530.540.470.550.554.76%145,294
Jul 24, 20250.480.550.550.530.5310.53%110,927
Jul 23, 20250.480.500.500.480.48-50,000
Jul 22, 20250.480.500.470.480.48-67,780
Jul 21, 20250.480.480.480.480.48--
Jul 18, 20250.480.500.460.480.48-92,381