Brown (N.) Group (BWNG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brown (N.) Group

Date Open High Low Close* Volume
09/02/2024 17.00p 17.75p 16.92p 17.33p 47227
08/02/2024 17.00p 17.80p 16.92p 17.80p 118352
07/02/2024 16.85p 17.85p 16.85p 17.43p 18904
06/02/2024 16.85p 17.43p 16.85p 16.85p 11232
05/02/2024 17.00p 17.68p 16.85p 16.85p 116312
02/02/2024 16.85p 17.95p 16.85p 17.90p 18292
01/02/2024 18.00p 18.00p 16.85p 17.95p 19128
31/01/2024 16.90p 18.00p 16.90p 17.95p 118190
30/01/2024 16.50p 17.97p 16.90p 17.63p 46370
29/01/2024 16.50p 18.17p 16.05p 17.00p 14206
26/01/2024 16.50p 18.20p 16.50p 17.35p 48174
25/01/2024 17.00p 18.09p 16.57p 17.48p 43645
24/01/2024 17.05p 18.40p 17.00p 17.98p 172822
23/01/2024 17.05p 18.45p 17.05p 17.95p 191827
22/01/2024 18.25p 18.45p 16.68p 18.25p 133401
19/01/2024 17.45p 17.45p 16.55p 17.40p 200234
18/01/2024 17.95p 18.65p 16.93p 17.60p 1813899
17/01/2024 17.95p 17.95p 17.00p 17.95p 77644
16/01/2024 18.00p 18.00p 16.55p 17.85p 64538
15/01/2024 17.95p 18.00p 16.05p 18.00p 33153
12/01/2024 16.80p 17.95p 16.46p 16.80p 60598
11/01/2024 18.00p 18.00p 16.37p 17.55p 17206
10/01/2024 17.65p 17.95p 16.05p 17.95p 10978
09/01/2024 17.15p 19.00p 17.15p 18.45p 62799
08/01/2024 19.00p 19.00p 17.30p 17.65p 97957
05/01/2024 19.00p 19.00p 17.29p 18.95p 145920
04/01/2024 18.50p 18.95p 17.00p 18.95p 7149
03/01/2024 18.00p 18.50p 16.55p 18.50p 53447
02/01/2024 15.50p 18.00p 16.05p 17.25p 81693
29/12/2023 15.50p 17.50p 15.50p 15.50p 8751
28/12/2023 18.00p 18.00p 16.40p 17.45p 53538
27/12/2023 16.05p 18.00p 15.05p 17.10p 41164
22/12/2023 18.00p 18.00p 17.25p 18.00p 17280
21/12/2023 15.75p 17.79p 15.75p 17.52p 105438
20/12/2023 17.80p 17.80p 16.10p 17.45p 204177
19/12/2023 18.00p 18.00p 15.55p 17.00p 215022
18/12/2023 18.00p 18.00p 16.55p 18.00p 36169
15/12/2023 18.00p 18.00p 16.55p 17.95p 20184
14/12/2023 18.00p 18.00p 16.20p 17.95p 34334
13/12/2023 18.00p 18.00p 16.70p 17.90p 17411
12/12/2023 18.00p 18.00p 16.20p 17.80p 282954
11/12/2023 17.95p 18.00p 16.65p 18.00p 85937
08/12/2023 19.00p 19.00p 16.50p 17.85p 56087
07/12/2023 19.00p 19.00p 16.50p 18.95p 58159
06/12/2023 18.55p 19.00p 16.65p 19.00p 36727
05/12/2023 18.00p 18.00p 16.55p 17.70p 135511
04/12/2023 17.50p 17.95p 16.00p 17.95p 236685
01/12/2023 17.00p 17.45p 16.46p 17.35p 217700
30/11/2023 17.00p 17.00p 16.00p 17.00p 66458
29/11/2023 15.50p 17.95p 15.50p 16.50p 117241
28/11/2023 15.50p 17.85p 15.50p 17.20p 72139
27/11/2023 16.75p 18.17p 16.60p 17.10p 74280
24/11/2023 17.50p 18.45p 17.50p 17.55p 125563
23/11/2023 18.00p 18.45p 17.25p 17.73p 591606
22/11/2023 18.00p 19.15p 17.50p 17.50p 54196
21/11/2023 17.55p 19.25p 17.45p 17.45p 104010
20/11/2023 17.50p 19.25p 17.50p 17.98p 59056
17/11/2023 18.90p 18.55p 17.91p 17.98p 35100
16/11/2023 18.90p 19.80p 17.55p 19.00p 13366
15/11/2023 17.50p 18.50p 17.50p 18.00p 11638
14/11/2023 17.50p 18.45p 17.50p 17.98p 55460
13/11/2023 17.25p 19.80p 17.05p 17.20p 149314
10/11/2023 18.00p 18.90p 17.70p 18.00p 111305
09/11/2023 18.95p 19.00p 17.43p 19.00p 91372
08/11/2023 19.00p 19.00p 17.39p 19.00p 16227
07/11/2023 19.00p 19.00p 17.50p 18.00p 302138
06/11/2023 19.00p 19.00p 17.72p 19.00p 212811
03/11/2023 19.30p 19.30p 17.75p 19.00p 146833
02/11/2023 17.70p 19.30p 17.50p 18.50p 322124
01/11/2023 18.10p 18.20p 17.65p 18.10p 260699
31/10/2023 19.00p 19.00p 17.55p 18.95p 16452
30/10/2023 19.50p 19.50p 17.86p 18.48p 40582
27/10/2023 19.50p 19.50p 17.60p 19.30p 381177
26/10/2023 19.00p 19.00p 17.55p 18.95p 35611
25/10/2023 19.35p 19.45p 17.55p 19.30p 107754
24/10/2023 17.50p 19.50p 17.50p 19.00p 39650
23/10/2023 18.35p 19.50p 18.30p 18.83p 38879
20/10/2023 19.35p 19.35p 18.00p 19.35p 23147
19/10/2023 19.50p 19.50p 18.00p 19.50p 16601
18/10/2023 19.30p 19.50p 18.05p 19.00p 33896
17/10/2023 19.45p 19.45p 19.00p 19.25p 233084
16/10/2023 19.70p 19.70p 19.00p 19.20p 77617
13/10/2023 18.55p 20.40p 18.55p 20.13p 198699
12/10/2023 20.40p 20.40p 18.75p 19.78p 773886
11/10/2023 19.50p 20.30p 18.50p 20.00p 241005
10/10/2023 19.70p 20.90p 19.20p 20.25p 182406
09/10/2023 19.50p 20.50p 19.46p 19.95p 208620
06/10/2023 19.50p 20.00p 19.05p 19.50p 84779
05/10/2023 19.25p 19.81p 19.20p 19.80p 97917
04/10/2023 21.50p 21.50p 19.75p 19.98p 1873
03/10/2023 20.50p 21.00p 20.00p 20.00p 1016416
02/10/2023 20.60p 21.40p 20.54p 21.00p 19218
29/09/2023 20.50p 21.50p 20.50p 20.50p 63936
28/09/2023 20.60p 21.45p 20.60p 20.60p 37252
27/09/2023 21.10p 20.85p 20.72p 20.85p 23262
26/09/2023 21.10p 21.30p 20.93p 21.10p 51764
25/09/2023 21.10p 21.80p 20.60p 21.25p 279393
22/09/2023 21.00p 21.40p 20.80p 21.40p 420281
21/09/2023 20.80p 21.83p 20.50p 21.20p 49281
20/09/2023 20.80p 21.27p 20.80p 21.15p 96817
19/09/2023 20.80p 21.50p 20.80p 21.15p 47636
18/09/2023 21.00p 21.28p 20.50p 20.60p 495075
15/09/2023 21.00p 21.76p 20.48p 21.00p 213264
14/09/2023 21.10p 21.80p 21.10p 21.80p 20857
13/09/2023 21.10p 21.95p 21.00p 21.95p 35560
12/09/2023 21.00p 21.90p 21.00p 21.00p 8201
11/09/2023 21.80p 22.70p 21.05p 22.10p 49615
08/09/2023 22.00p 22.78p 21.54p 21.80p 136512
07/09/2023 22.30p 23.47p 21.66p 22.80p 249070
06/09/2023 21.00p 22.40p 21.00p 21.70p 3631
05/09/2023 21.00p 22.33p 20.62p 21.70p 100247
04/09/2023 22.00p 22.50p 21.04p 21.70p 35129
01/09/2023 21.00p 22.50p 21.00p 22.50p 24895
31/08/2023 21.00p 21.80p 21.00p 21.40p 70955
30/08/2023 21.90p 22.50p 21.28p 21.35p 122628
29/08/2023 21.50p 23.00p 21.10p 21.40p 262253
25/08/2023 21.10p 21.93p 21.10p 21.10p 20300
24/08/2023 21.60p 22.90p 21.00p 21.60p 134670
23/08/2023 21.00p 22.09p 20.13p 21.80p 58364
22/08/2023 21.00p 22.33p 20.85p 21.35p 142442
21/08/2023 22.00p 21.68p 21.23p 21.45p 29825
18/08/2023 22.00p 21.86p 21.29p 21.45p 53257
17/08/2023 22.00p 22.30p 21.30p 21.60p 80239
16/08/2023 22.60p 23.82p 22.20p 22.55p 190172
15/08/2023 22.30p 23.80p 22.00p 23.05p 76609
14/08/2023 23.90p 23.05p 22.40p 23.05p 41814
11/08/2023 23.90p 23.90p 22.30p 23.80p 87663
10/08/2023 23.20p 23.46p 22.39p 23.20p 43954
09/08/2023 23.00p 23.40p 22.40p 23.10p 249663
08/08/2023 22.30p 23.00p 22.00p 23.00p 137524
07/08/2023 22.30p 23.90p 22.30p 23.30p 1428796
04/08/2023 23.00p 23.00p 22.40p 23.00p 121737
03/08/2023 22.40p 22.90p 22.30p 22.65p 95233
02/08/2023 22.50p 23.60p 22.00p 23.15p 1215862
01/08/2023 22.50p 24.40p 22.20p 22.20p 58334
31/07/2023 23.00p 23.70p 22.50p 23.00p 193019
28/07/2023 23.80p 24.50p 23.13p 23.75p 1340960
27/07/2023 23.80p 24.00p 23.00p 24.00p 370616
26/07/2023 22.60p 24.12p 22.50p 23.10p 1882379
25/07/2023 23.00p 24.00p 22.51p 23.00p 2208255
24/07/2023 23.40p 24.50p 23.27p 23.30p 106696
21/07/2023 24.40p 24.40p 23.34p 23.70p 836526
20/07/2023 24.30p 24.30p 23.10p 24.10p 604468
19/07/2023 23.50p 24.40p 23.30p 23.85p 383996
18/07/2023 23.50p 24.90p 23.00p 24.80p 171666
17/07/2023 24.90p 24.90p 23.00p 23.50p 434450
14/07/2023 23.50p 24.40p 22.60p 23.60p 1861699
13/07/2023 23.10p 24.00p 22.76p 24.00p 1694715
12/07/2023 23.30p 24.90p 23.30p 23.75p 703881
11/07/2023 23.70p 24.90p 22.10p 24.90p 1411148
10/07/2023 22.40p 23.70p 22.40p 23.05p 42170
07/07/2023 22.40p 23.28p 22.16p 23.05p 33405
06/07/2023 22.00p 23.17p 21.95p 23.15p 769802
05/07/2023 23.00p 23.85p 21.20p 22.10p 443311
04/07/2023 23.10p 24.62p 22.07p 22.90p 403630
03/07/2023 23.90p 24.80p 23.20p 23.20p 47970
30/06/2023 23.20p 23.70p 23.20p 23.35p 985508
29/06/2023 23.20p 24.00p 23.20p 23.20p 829911
28/06/2023 23.20p 24.50p 23.20p 23.20p 381363
27/06/2023 23.60p 25.40p 23.10p 23.10p 580756
26/06/2023 23.60p 24.46p 23.60p 24.05p 162045
23/06/2023 24.10p 24.20p 23.30p 24.20p 128140
22/06/2023 24.00p 24.48p 23.66p 24.20p 360222
21/06/2023 24.10p 24.51p 23.60p 23.80p 414768
20/06/2023 23.90p 24.42p 23.70p 23.70p 111713
19/06/2023 23.30p 24.70p 23.30p 23.75p 179256
16/06/2023 23.70p 24.10p 23.30p 24.10p 346305
15/06/2023 23.90p 24.10p 23.30p 23.70p 497167
14/06/2023 23.90p 24.90p 23.30p 24.25p 216660
13/06/2023 23.20p 24.40p 23.20p 24.00p 380399
12/06/2023 24.00p 25.90p 23.00p 23.80p 1311923
09/06/2023 24.10p 26.00p 24.10p 24.80p 55619
08/06/2023 24.50p 25.05p 23.95p 25.05p 139297
07/06/2023 25.10p 25.10p 23.10p 24.50p 86320
06/06/2023 26.80p 27.90p 22.57p 24.80p 1970765
05/06/2023 28.00p 29.00p 26.50p 27.50p 238354
02/06/2023 28.00p 28.00p 27.00p 28.00p 25351
01/06/2023 28.00p 28.00p 27.00p 28.00p 31359
31/05/2023 28.00p 28.00p 26.10p 28.00p 203453
30/05/2023 28.00p 28.00p 26.10p 28.00p 75636
26/05/2023 26.30p 28.00p 26.00p 27.00p 161331
25/05/2023 28.00p 28.00p 25.60p 27.00p 96862
24/05/2023 27.00p 28.00p 25.88p 27.40p 330965
23/05/2023 27.00p 27.00p 25.10p 26.60p 284259
22/05/2023 25.00p 27.00p 25.00p 27.00p 67944
19/05/2023 26.00p 26.63p 25.20p 26.00p 29571
18/05/2023 25.80p 26.90p 25.23p 26.90p 374738
17/05/2023 25.50p 26.00p 25.10p 26.00p 137740
16/05/2023 25.40p 26.81p 25.28p 25.95p 54112
15/05/2023 26.00p 27.00p 26.00p 27.00p 82042
12/05/2023 27.30p 28.76p 26.44p 27.00p 109879
11/05/2023 27.30p 28.90p 26.70p 27.55p 205576
10/05/2023 27.90p 27.90p 26.60p 27.30p 43042
09/05/2023 27.00p 28.00p 27.00p 28.00p 40946
05/05/2023 26.50p 28.00p 26.50p 28.00p 67325
04/05/2023 27.00p 28.30p 26.10p 27.50p 70339
03/05/2023 26.00p 27.93p 26.00p 27.00p 77044
02/05/2023 27.90p 28.90p 26.60p 27.50p 110649
28/04/2023 27.00p 29.00p 27.00p 29.00p 31129
27/04/2023 28.90p 28.90p 27.00p 28.00p 37656

*Close Price adjusted for both dividends and splits