Bow Street Group plc (AIM:BOW)
London
· Delayed Price · Currency is GBP · Price in GBX 0.4450
0.00 (0.00%)
At close: Dec 5, 2025
Bow Street Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.44 | 0.44 | 0.44 | 0.45 | 0.45 | - | 343,045 |
| Dec 4, 2025 | 0.45 | 0.44 | 0.44 | 0.45 | 0.45 | - | 313,670 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 392,011 |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,239 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -3.26% | 5,856,411 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 26, 2025 | 0.46 | 0.47 | 0.47 | 0.46 | 0.46 | - | 113,125 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 764,462 |
| Nov 21, 2025 | 0.47 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 56,162 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7,452 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 18, 2025 | 0.48 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 1,571,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 475,318 |
| Nov 14, 2025 | 0.48 | 0.47 | 0.47 | 0.48 | 0.48 | - | 678,631 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 635,046 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 997,872 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 659,837 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 750,147 |
| Nov 7, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 6,318,005 |
| Nov 6, 2025 | 0.50 | 0.49 | 0.47 | 0.48 | 0.48 | -4.04% | 6,202,028 |
| Nov 5, 2025 | 0.50 | 0.49 | 0.49 | 0.50 | 0.50 | - | 216,155 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 842,645 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 765,139 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,034,210 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 60,000 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 453,728 |
| Oct 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,611,533 |
| Oct 27, 2025 | 0.50 | 0.49 | 0.49 | 0.50 | 0.50 | - | 1,277,115 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 594,122 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,336,025 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20,012 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 227,564 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 38,701 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,907,200 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 212 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 232,679 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 340,024 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,500,200 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 629,333 |
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,015,985 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,643,684 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 4,331,047 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,973,590 |
| Oct 3, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 17,883,700 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 9,415,998 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 612,740 |
| Sep 30, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 200,000 |
| Sep 29, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.49 | - | 1,073,734 |