Bow Street Group plc (AIM:BOW)
London
· Delayed Price · Currency is GBP · Price in GBX 0.4900
0.00 (0.00%)
At close: Sep 26, 2025
Bow Street Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 510,565 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,395,294 |
| Sep 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 631,047 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 391,781 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 500,020 |
| Sep 19, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,288,681 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.50 | 0.48 | 0.48 | -5.88% | 5,315,615 |
| Sep 17, 2025 | 0.51 | 0.50 | 0.50 | 0.51 | 0.51 | - | 1,558,195 |
| Sep 16, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 2,759,991 |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 746,901 |
| Sep 12, 2025 | 0.51 | 0.53 | 0.53 | 0.51 | 0.51 | - | 1,125,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 37,475 |
| Sep 10, 2025 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | -2.86% | 5,502,035 |
| Sep 9, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -4.55% | 4,627,535 |
| Sep 8, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | 4.76% | 5,212,640 |
| Sep 5, 2025 | 0.53 | 0.52 | 0.50 | 0.53 | 0.53 | - | 3,632,706 |
| Sep 4, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 20,444,820 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.50 | 0.53 | 0.53 | -12.50% | 21,050,280 |
| Sep 2, 2025 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 5,105,431 |
| Sep 1, 2025 | 0.60 | 0.58 | 0.55 | 0.60 | 0.60 | - | 1,791,375 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 28, 2025 | 0.60 | 0.58 | 0.55 | 0.60 | 0.60 | - | 744,721 |
| Aug 27, 2025 | 0.60 | 0.55 | 0.55 | 0.60 | 0.60 | - | 1,000 |
| Aug 26, 2025 | 0.60 | 0.58 | 0.55 | 0.60 | 0.60 | - | 70,266 |
| Aug 22, 2025 | 0.60 | 0.58 | 0.55 | 0.60 | 0.60 | - | 416,338 |
| Aug 21, 2025 | 0.60 | 0.59 | 0.55 | 0.60 | 0.60 | - | 251,435 |
| Aug 20, 2025 | 0.60 | 0.59 | 0.55 | 0.60 | 0.60 | - | 308,474 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | - | 2,284,953 |
| Aug 18, 2025 | 0.60 | 0.62 | 0.61 | 0.60 | 0.60 | - | 1,674 |
| Aug 15, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 45,100 |
| Aug 14, 2025 | 0.60 | 0.62 | 0.62 | 0.60 | 0.60 | - | 172,558 |
| Aug 13, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | - | 431,062 |
| Aug 12, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 6,478,467 |
| Aug 11, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | - | 2,820,453 |
| Aug 8, 2025 | 0.60 | 0.64 | 0.57 | 0.60 | 0.60 | - | 117,759 |
| Aug 7, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -4.00% | 1,514,920 |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.63 | 0.63 | 4.17% | 1,390,341 |
| Aug 5, 2025 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | - | 1,179,411 |
| Aug 4, 2025 | 0.83 | 0.77 | 0.51 | 0.60 | 0.60 | -27.27% | 9,430,402 |
| Aug 1, 2025 | 0.80 | 0.82 | 0.81 | 0.83 | 0.83 | 3.12% | 903,593 |
| Jul 31, 2025 | 0.75 | 0.84 | 0.71 | 0.80 | 0.80 | 33.33% | 713,845 |
| Jul 30, 2025 | 0.73 | 0.76 | 0.52 | 0.60 | 0.60 | -17.24% | 2,622,785 |
| Jul 29, 2025 | 0.73 | 0.85 | 0.60 | 0.73 | 0.73 | - | 3,084,496 |
| Jul 28, 2025 | 0.55 | 1.20 | 0.54 | 0.73 | 0.73 | 31.82% | 5,749,204 |
| Jul 25, 2025 | 0.53 | 0.54 | 0.47 | 0.55 | 0.55 | 4.76% | 145,294 |
| Jul 24, 2025 | 0.48 | 0.55 | 0.55 | 0.53 | 0.53 | 10.53% | 110,927 |
| Jul 23, 2025 | 0.48 | 0.50 | 0.50 | 0.48 | 0.48 | - | 50,000 |
| Jul 22, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 67,780 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 18, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 92,381 |