Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/09/2021 51.20p 51.85p 50.00p 50.50p 267949
27/09/2021 51.00p 52.60p 48.14p 49.94p 366210
24/09/2021 51.30p 52.25p 50.20p 52.25p 195557
23/09/2021 53.85p 53.85p 51.29p 51.50p 107690
22/09/2021 50.00p 53.00p 50.00p 52.50p 218444
21/09/2021 50.70p 52.45p 50.40p 51.40p 315055
20/09/2021 51.45p 53.25p 50.25p 52.00p 722397
17/09/2021 51.55p 53.57p 51.55p 51.70p 186807
16/09/2021 53.05p 53.10p 51.31p 52.00p 329849
15/09/2021 53.00p 53.00p 51.60p 51.75p 139256
14/09/2021 53.75p 53.75p 52.00p 52.00p 250545
13/09/2021 55.00p 55.00p 51.43p 53.60p 369924
10/09/2021 54.90p 54.90p 52.11p 54.45p 224653
09/09/2021 54.65p 54.65p 51.57p 53.45p 466485
08/09/2021 55.40p 55.40p 53.75p 54.00p 308357
07/09/2021 54.80p 55.97p 53.90p 55.70p 236388
06/09/2021 54.20p 55.85p 54.20p 54.65p 345699
03/09/2021 57.00p 57.00p 54.02p 54.90p 236329
02/09/2021 57.00p 57.00p 54.35p 56.05p 569323
01/09/2021 53.10p 57.68p 53.10p 56.60p 486473
31/08/2021 54.75p 54.75p 52.45p 53.60p 171553
27/08/2021 53.65p 54.90p 53.35p 54.90p 130094
26/08/2021 53.80p 54.80p 52.30p 54.80p 370554
25/08/2021 54.85p 54.85p 52.70p 53.50p 500421
24/08/2021 53.00p 54.40p 52.50p 53.50p 1137667
23/08/2021 52.15p 54.40p 51.55p 53.50p 586563
20/08/2021 52.20p 53.85p 51.10p 53.50p 1138102
19/08/2021 51.35p 53.50p 51.35p 52.30p 433419
18/08/2021 52.95p 52.95p 51.45p 52.00p 476826
17/08/2021 51.70p 51.90p 51.00p 51.80p 364621
16/08/2021 52.70p 53.90p 51.15p 51.90p 355465
13/08/2021 52.65p 54.00p 51.40p 51.40p 116110
12/08/2021 53.30p 54.28p 51.65p 52.00p 392272
11/08/2021 49.98p 53.65p 48.28p 53.15p 1101907
10/08/2021 49.92p 51.25p 48.16p 50.10p 796327
09/08/2021 49.18p 49.98p 47.24p 49.98p 1125099
06/08/2021 48.82p 50.00p 46.80p 50.00p 656295
05/08/2021 49.46p 49.96p 47.50p 49.50p 532994
04/08/2021 48.36p 50.85p 47.15p 48.24p 740615
03/08/2021 48.08p 50.35p 48.02p 48.50p 404286
02/08/2021 51.00p 52.00p 48.66p 49.46p 390231
30/07/2021 48.88p 51.85p 48.02p 50.15p 869056
29/07/2021 51.90p 51.95p 48.91p 50.15p 355583
28/07/2021 51.25p 52.55p 49.23p 49.64p 256514
27/07/2021 52.35p 53.35p 50.20p 50.75p 402874
26/07/2021 50.00p 53.20p 50.00p 52.65p 207668
23/07/2021 52.30p 53.40p 50.45p 51.50p 364162
22/07/2021 51.95p 52.95p 49.92p 51.70p 441369
21/07/2021 47.00p 51.70p 46.54p 50.15p 962128
20/07/2021 46.92p 48.26p 46.26p 48.26p 808800
19/07/2021 49.02p 51.75p 45.57p 46.26p 2641343
16/07/2021 50.60p 53.95p 49.20p 50.00p 1651635
15/07/2021 53.20p 53.85p 48.02p 51.00p 1995553
14/07/2021 53.95p 56.05p 52.65p 53.00p 1007873
13/07/2021 54.00p 54.95p 53.25p 53.95p 450314
12/07/2021 56.30p 57.70p 54.00p 54.30p 832275
09/07/2021 56.80p 56.85p 54.70p 56.30p 451712
08/07/2021 55.80p 56.60p 54.45p 55.30p 659734
07/07/2021 57.15p 57.15p 54.95p 55.50p 609879
06/07/2021 57.90p 57.90p 54.50p 55.75p 478330
05/07/2021 56.80p 57.50p 55.25p 56.65p 236721
02/07/2021 57.15p 58.90p 55.55p 57.50p 291368
01/07/2021 57.65p 58.00p 56.00p 57.65p 551349
30/06/2021 56.60p 58.00p 54.18p 57.20p 868497
29/06/2021 57.80p 58.20p 54.65p 56.45p 406696
28/06/2021 57.70p 58.90p 55.30p 56.35p 473606
25/06/2021 57.00p 58.45p 56.60p 57.10p 375131
24/06/2021 55.30p 57.89p 54.60p 57.65p 491675
23/06/2021 55.00p 56.15p 53.03p 55.60p 967211
22/06/2021 53.65p 56.65p 53.55p 54.80p 422646
21/06/2021 57.00p 57.00p 53.00p 55.10p 915131
18/06/2021 57.00p 58.60p 52.30p 57.00p 2595832
17/06/2021 56.45p 58.70p 55.14p 56.95p 2368553
16/06/2021 62.10p 63.25p 53.10p 59.00p 5657152
15/06/2021 63.00p 65.05p 63.00p 63.30p 450389
14/06/2021 64.05p 65.50p 63.20p 64.60p 747205
11/06/2021 64.55p 65.75p 63.50p 64.80p 403738
10/06/2021 63.75p 65.10p 63.50p 64.45p 480453
09/06/2021 66.00p 66.79p 63.20p 64.60p 577723
08/06/2021 63.90p 66.91p 63.90p 66.85p 703621
07/06/2021 65.00p 65.25p 63.20p 65.00p 692674
04/06/2021 64.65p 65.56p 63.60p 64.00p 535792
03/06/2021 63.00p 66.26p 63.00p 64.15p 628293
02/06/2021 65.85p 65.85p 63.62p 64.65p 692486
01/06/2021 65.65p 66.99p 64.55p 64.55p 692564
28/05/2021 67.40p 69.50p 64.96p 65.90p 1042223
27/05/2021 67.95p 69.25p 66.15p 68.25p 924411
26/05/2021 65.00p 69.57p 63.05p 66.00p 1773028
25/05/2021 63.50p 67.55p 63.05p 63.05p 2511401
24/05/2021 61.75p 63.73p 60.05p 63.20p 23215874
21/05/2021 66.60p 67.95p 61.00p 63.50p 4333691
20/05/2021 71.00p 71.95p 63.50p 66.30p 5551517
19/05/2021 73.20p 73.20p 67.81p 70.35p 718653
18/05/2021 70.05p 74.80p 70.05p 72.50p 483347
17/05/2021 73.70p 75.30p 71.35p 72.05p 798223
14/05/2021 73.65p 74.50p 71.60p 73.80p 335452
13/05/2021 75.00p 75.15p 70.70p 74.75p 1050438
12/05/2021 72.90p 77.76p 72.70p 75.85p 1231084
11/05/2021 75.00p 77.80p 73.25p 76.00p 1344052
10/05/2021 71.00p 79.85p 67.85p 77.85p 3569363
07/05/2021 66.65p 72.00p 66.65p 70.00p 3357573
06/05/2021 65.05p 68.00p 65.05p 66.60p 937141
05/05/2021 66.10p 67.65p 64.39p 67.00p 618934
04/05/2021 66.70p 68.40p 65.10p 66.00p 537693
30/04/2021 69.90p 69.90p 65.55p 65.55p 693669
29/04/2021 67.90p 68.85p 66.40p 67.10p 167017
28/04/2021 68.40p 70.35p 66.93p 68.20p 282645
27/04/2021 68.75p 70.90p 68.10p 68.45p 328508
26/04/2021 71.05p 71.95p 68.25p 70.75p 574664
23/04/2021 69.00p 71.95p 68.00p 69.50p 528731
22/04/2021 67.25p 70.70p 67.25p 70.70p 1129794
21/04/2021 64.00p 68.85p 63.30p 66.95p 839218
20/04/2021 67.65p 68.80p 65.00p 66.00p 946588
19/04/2021 69.15p 69.15p 67.00p 67.90p 292275
16/04/2021 66.05p 69.95p 66.05p 67.45p 414423
15/04/2021 67.05p 70.00p 66.30p 68.10p 761918
14/04/2021 68.05p 70.45p 66.87p 68.00p 950180
13/04/2021 67.50p 70.45p 67.05p 70.00p 423623
12/04/2021 70.75p 71.40p 67.60p 68.60p 426524
09/04/2021 68.95p 71.05p 68.56p 69.90p 488438
08/04/2021 71.00p 71.00p 68.00p 69.90p 357419
07/04/2021 67.10p 70.70p 67.05p 70.15p 878399
06/04/2021 68.95p 70.75p 66.69p 67.30p 678573
01/04/2021 66.65p 68.95p 64.55p 67.95p 471408
31/03/2021 68.90p 68.90p 64.50p 65.80p 555819
30/03/2021 65.60p 69.70p 65.60p 67.60p 282241
29/03/2021 65.60p 68.00p 65.60p 67.40p 456813
26/03/2021 65.60p 67.30p 65.60p 67.30p 572807
25/03/2021 68.50p 68.50p 63.80p 65.50p 841287
24/03/2021 70.90p 70.90p 66.40p 67.20p 653204
23/03/2021 70.90p 71.00p 67.90p 70.00p 459586
22/03/2021 69.90p 71.90p 69.20p 70.50p 1062163
19/03/2021 67.30p 71.90p 67.10p 69.70p 890989
18/03/2021 69.10p 72.00p 67.60p 68.80p 780811
17/03/2021 68.70p 70.80p 68.20p 69.30p 267462
16/03/2021 71.60p 71.60p 68.00p 69.20p 807875
15/03/2021 71.90p 71.90p 67.70p 69.50p 649640
12/03/2021 69.00p 71.25p 67.10p 70.60p 885726
11/03/2021 68.20p 71.90p 65.30p 68.40p 706322
10/03/2021 69.00p 70.10p 67.30p 68.80p 782080
09/03/2021 65.70p 69.90p 62.82p 69.20p 1148145
08/03/2021 67.40p 69.20p 63.00p 64.70p 1990211
05/03/2021 67.10p 68.00p 65.89p 66.00p 659632
04/03/2021 68.20p 69.18p 65.02p 68.30p 1852154
03/03/2021 68.40p 70.80p 67.10p 67.80p 789339
02/03/2021 69.40p 71.40p 68.20p 68.70p 751361
01/03/2021 66.40p 71.74p 65.80p 70.40p 972543
26/02/2021 69.20p 69.87p 67.00p 68.50p 1527995
25/02/2021 71.80p 73.90p 69.90p 69.90p 1153611
24/02/2021 72.50p 74.00p 70.80p 71.60p 754900
23/02/2021 72.30p 74.00p 71.52p 72.80p 1046508
22/02/2021 72.60p 73.30p 69.55p 72.60p 671933
19/02/2021 72.30p 73.90p 70.00p 71.00p 1069441
18/02/2021 73.90p 74.00p 72.00p 73.00p 1633583
17/02/2021 73.60p 77.90p 72.20p 74.90p 2686453
16/02/2021 72.80p 77.68p 71.80p 72.90p 3685948
15/02/2021 71.70p 75.40p 69.60p 71.30p 3045530
12/02/2021 58.90p 73.30p 58.10p 69.30p 10745788
11/02/2021 62.10p 62.40p 59.40p 59.90p 16091111
10/02/2021 61.70p 63.90p 60.00p 60.40p 837072
09/02/2021 60.90p 62.30p 59.70p 61.90p 893260
08/02/2021 61.90p 62.70p 59.80p 60.90p 978236
05/02/2021 61.00p 63.20p 59.00p 62.20p 1477215
04/02/2021 61.10p 62.70p 57.20p 60.90p 2780791
03/02/2021 63.30p 64.00p 61.10p 61.50p 851842
02/02/2021 61.20p 64.30p 61.20p 62.00p 1857771
01/02/2021 61.10p 65.73p 60.10p 62.20p 2992077
29/01/2021 61.00p 63.20p 61.00p 62.00p 1035524
28/01/2021 62.00p 62.80p 61.25p 62.30p 3180725
27/01/2021 62.10p 64.70p 61.30p 62.00p 2446965
26/01/2021 61.70p 64.80p 61.10p 62.90p 1096645
25/01/2021 63.00p 63.60p 61.40p 62.00p 2128720
22/01/2021 63.00p 65.90p 61.30p 62.00p 1984342
21/01/2021 61.20p 64.50p 61.20p 64.00p 1451432
20/01/2021 65.60p 65.60p 61.50p 62.10p 2485570
19/01/2021 65.80p 66.45p 61.70p 62.70p 10186331
18/01/2021 64.00p 68.67p 62.67p 66.00p 3080366
15/01/2021 71.00p 72.70p 61.70p 63.50p 9935330
14/01/2021 77.50p 78.40p 71.60p 74.20p 3098399
13/01/2021 80.70p 81.60p 74.10p 77.50p 2995653
12/01/2021 73.30p 79.90p 71.40p 79.90p 3590947
11/01/2021 72.00p 79.01p 70.10p 72.60p 3199428
08/01/2021 66.00p 72.00p 63.30p 71.40p 3298424
07/01/2021 63.90p 66.00p 60.60p 66.00p 3240898
06/01/2021 62.40p 65.90p 60.07p 62.50p 1403111
05/01/2021 59.60p 61.80p 57.30p 61.10p 1065339
04/01/2021 63.00p 63.00p 58.00p 58.70p 2318571
31/12/2020 63.00p 63.00p 59.60p 60.20p 499231
30/12/2020 61.80p 61.80p 59.90p 60.60p 2276841
29/12/2020 64.20p 67.20p 59.40p 60.80p 2621297
24/12/2020 60.00p 64.00p 58.30p 61.40p 2657158
23/12/2020 57.30p 66.60p 57.10p 60.70p 9654388
22/12/2020 59.40p 59.40p 55.80p 58.20p 4836612
21/12/2020 59.00p 64.00p 56.40p 59.30p 2081535
18/12/2020 62.90p 63.00p 58.50p 60.00p 2162921
17/12/2020 64.30p 64.30p 60.40p 61.40p 451576
16/12/2020 63.50p 64.40p 60.70p 61.20p 881353
15/12/2020 58.40p 63.40p 58.40p 62.30p 928225
14/12/2020 58.30p 63.60p 52.22p 60.50p 2799229
11/12/2020 60.50p 60.50p 57.70p 58.00p 1122097

*Close Price adjusted for both dividends and splits