Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/11/2024 39.20p 39.50p 39.20p 39.20p 181737
13/11/2024 39.30p 39.30p 39.20p 39.20p 78107
12/11/2024 39.30p 39.50p 39.20p 39.30p 159023
11/11/2024 39.20p 39.50p 39.10p 39.20p 267492
08/11/2024 39.10p 39.50p 39.10p 39.20p 299405
07/11/2024 39.30p 39.30p 39.00p 39.20p 348054
06/11/2024 39.00p 39.50p 39.00p 39.00p 53041
05/11/2024 39.10p 39.40p 39.00p 39.00p 72158
04/11/2024 39.00p 39.50p 39.00p 39.10p 365932
01/11/2024 39.00p 39.50p 39.00p 39.20p 38367
31/10/2024 39.30p 39.30p 39.00p 39.30p 1319539
30/10/2024 39.00p 39.40p 39.00p 39.10p 1020625
29/10/2024 39.20p 39.30p 39.00p 39.00p 895546
28/10/2024 39.20p 39.41p 39.00p 39.00p 1815879
25/10/2024 39.20p 39.40p 39.10p 39.20p 1397383
24/10/2024 39.20p 39.40p 39.20p 39.20p 2210155
23/10/2024 39.20p 39.40p 39.20p 39.30p 527839
22/10/2024 39.20p 39.40p 39.10p 39.40p 1069485
21/10/2024 39.00p 39.80p 39.00p 39.40p 5659839
18/10/2024 38.70p 39.65p 38.60p 39.10p 10388018
17/10/2024 38.10p 39.00p 38.00p 38.70p 29941468
16/10/2024 27.00p 28.10p 26.25p 27.00p 212111
15/10/2024 28.90p 28.90p 26.10p 26.50p 141357
14/10/2024 28.90p 28.90p 27.00p 27.70p 31879
11/10/2024 28.60p 29.90p 26.50p 28.00p 870751
10/10/2024 28.00p 30.26p 27.50p 29.30p 1433907
09/10/2024 26.80p 28.00p 26.10p 28.00p 309449
08/10/2024 26.10p 27.90p 26.01p 27.40p 446001
07/10/2024 26.50p 28.00p 26.24p 28.00p 341127
04/10/2024 24.90p 26.55p 24.60p 26.50p 559952
03/10/2024 24.30p 25.90p 23.50p 25.50p 521452
02/10/2024 23.70p 24.70p 23.10p 24.70p 123433
01/10/2024 24.00p 25.00p 24.00p 25.00p 30324
30/09/2024 24.00p 25.00p 22.90p 25.00p 100681
27/09/2024 25.00p 25.00p 23.90p 24.90p 83124
26/09/2024 24.00p 25.00p 23.30p 25.00p 12101
25/09/2024 24.50p 25.00p 22.88p 25.00p 14937
24/09/2024 25.00p 25.00p 23.60p 25.00p 10345
23/09/2024 22.80p 24.60p 22.80p 24.60p 323614
20/09/2024 22.00p 23.30p 22.00p 23.30p 404332
19/09/2024 22.40p 22.79p 22.30p 22.30p 68883
18/09/2024 22.90p 23.75p 22.31p 23.00p 437709
17/09/2024 23.40p 23.55p 22.16p 23.20p 182506
16/09/2024 23.00p 24.90p 23.00p 24.00p 43693
13/09/2024 23.00p 25.30p 23.00p 24.00p 32682
12/09/2024 25.40p 25.40p 23.50p 24.70p 56962
11/09/2024 24.50p 24.50p 23.10p 24.50p 372562
10/09/2024 24.10p 25.60p 23.60p 24.00p 156540
09/09/2024 24.50p 25.70p 23.60p 24.20p 188388
06/09/2024 24.40p 24.40p 23.64p 24.20p 640309
05/09/2024 23.90p 24.00p 23.20p 24.00p 129124
04/09/2024 23.60p 24.90p 23.40p 23.40p 97934
03/09/2024 25.00p 25.00p 23.83p 25.00p 13000
02/09/2024 24.50p 24.78p 23.50p 24.50p 161531
30/08/2024 25.80p 25.80p 24.10p 24.60p 72064
29/08/2024 25.50p 25.50p 23.60p 25.50p 323416
28/08/2024 24.10p 25.90p 24.10p 25.00p 93527
27/08/2024 24.10p 25.90p 24.00p 24.00p 112179
23/08/2024 25.90p 25.90p 24.21p 25.00p 153569
22/08/2024 26.80p 26.80p 24.20p 24.70p 12493
21/08/2024 26.80p 26.80p 24.30p 25.00p 231470
20/08/2024 25.70p 26.80p 25.50p 25.50p 84544
19/08/2024 25.00p 25.88p 25.00p 26.40p 117220
16/08/2024 26.40p 26.40p 25.00p 26.40p 83317
15/08/2024 25.00p 26.40p 25.00p 26.00p 335181
14/08/2024 26.80p 26.80p 24.30p 25.75p 66722
13/08/2024 24.60p 26.80p 24.50p 25.55p 52805
12/08/2024 26.80p 26.80p 24.50p 26.00p 73403
09/08/2024 26.90p 26.90p 25.00p 26.00p 130183
08/08/2024 27.00p 27.00p 25.10p 25.10p 194096
07/08/2024 27.90p 27.90p 25.00p 25.90p 343103
06/08/2024 23.60p 27.90p 21.30p 26.70p 2336875
05/08/2024 22.90p 24.00p 21.10p 23.60p 427996
02/08/2024 22.10p 24.00p 22.10p 23.00p 540225
01/08/2024 22.90p 23.50p 22.00p 23.50p 112302
31/07/2024 23.00p 23.50p 21.70p 23.00p 933977
30/07/2024 22.90p 22.90p 20.10p 22.90p 350175
29/07/2024 21.40p 22.50p 20.20p 22.50p 157807
26/07/2024 20.70p 22.00p 20.67p 22.00p 294935
25/07/2024 21.90p 22.00p 20.40p 22.00p 8176
24/07/2024 22.00p 22.00p 20.20p 22.00p 409899
23/07/2024 21.00p 21.78p 19.88p 20.50p 509905
22/07/2024 21.00p 21.00p 19.55p 21.00p 106801
19/07/2024 21.10p 21.40p 20.04p 20.40p 192563
18/07/2024 20.60p 22.00p 20.60p 21.90p 515314
17/07/2024 21.00p 21.83p 20.30p 21.60p 492787
16/07/2024 19.75p 20.90p 19.30p 20.50p 416524
15/07/2024 19.45p 20.48p 18.90p 19.25p 2447951
12/07/2024 18.85p 19.45p 18.55p 19.00p 122522
11/07/2024 19.45p 19.45p 18.50p 18.50p 37394
10/07/2024 20.90p 20.90p 18.80p 19.00p 9018
09/07/2024 20.50p 20.50p 18.80p 19.50p 15370
08/07/2024 20.00p 20.90p 19.19p 20.50p 76378
05/07/2024 20.00p 20.00p 18.91p 20.00p 38991
04/07/2024 20.00p 20.90p 18.90p 20.00p 495953
03/07/2024 21.00p 21.00p 19.00p 21.00p 27896
02/07/2024 21.00p 21.00p 19.24p 21.00p 57243
01/07/2024 20.90p 20.90p 19.27p 19.58p 32333
28/06/2024 19.35p 20.90p 19.35p 20.13p 77830
27/06/2024 19.15p 20.20p 19.35p 19.72p 48477
26/06/2024 19.15p 20.90p 19.15p 20.70p 95164
25/06/2024 19.55p 20.60p 19.04p 19.30p 299447
24/06/2024 20.90p 20.90p 19.15p 20.20p 12140
21/06/2024 19.55p 20.77p 19.55p 19.83p 61952
20/06/2024 20.30p 20.70p 19.98p 20.40p 124867
19/06/2024 19.80p 20.90p 19.50p 20.03p 404987
18/06/2024 20.20p 20.50p 19.55p 20.40p 382468
17/06/2024 20.50p 21.00p 19.30p 21.00p 230530
14/06/2024 20.00p 21.00p 18.90p 19.75p 661594
13/06/2024 19.00p 19.66p 18.33p 18.70p 176920
12/06/2024 19.00p 19.33p 17.05p 19.33p 335208
11/06/2024 18.00p 18.60p 17.25p 17.75p 215907
10/06/2024 19.00p 20.82p 17.00p 18.20p 1080612
07/06/2024 17.25p 22.90p 17.25p 19.95p 1431973
06/06/2024 16.40p 20.00p 15.08p 20.00p 1606326
05/06/2024 14.55p 15.12p 14.14p 14.95p 198109
04/06/2024 14.20p 14.32p 14.20p 14.20p 50563
03/06/2024 14.40p 15.20p 14.17p 14.30p 54269
31/05/2024 14.50p 15.28p 14.06p 14.25p 164928
30/05/2024 15.50p 15.50p 14.04p 14.50p 9256
29/05/2024 14.25p 15.60p 14.10p 14.10p 114358
28/05/2024 14.50p 14.90p 14.17p 14.70p 190317
24/05/2024 14.60p 15.50p 14.55p 14.90p 223313
23/05/2024 14.65p 16.45p 14.60p 15.00p 39160
22/05/2024 15.20p 16.70p 14.50p 15.55p 52412
21/05/2024 14.90p 15.15p 14.15p 14.43p 113514
20/05/2024 14.75p 15.52p 14.10p 14.30p 165938
17/05/2024 14.25p 15.20p 14.05p 14.45p 403701
16/05/2024 14.80p 16.00p 14.50p 15.25p 115872
15/05/2024 14.80p 15.14p 14.50p 14.55p 59226
14/05/2024 16.90p 15.47p 14.70p 15.32p 147761
13/05/2024 16.90p 16.90p 14.65p 16.90p 100445
10/05/2024 15.05p 16.55p 14.90p 15.03p 432289
09/05/2024 14.15p 16.94p 14.15p 15.58p 92950
08/05/2024 14.65p 16.06p 14.26p 15.10p 18016
07/05/2024 14.40p 15.80p 14.05p 14.20p 89111
03/05/2024 14.70p 15.11p 14.25p 14.65p 196805
02/05/2024 14.70p 14.85p 14.40p 14.60p 295558
01/05/2024 14.95p 16.70p 14.24p 15.38p 510336
30/04/2024 14.05p 14.65p 13.05p 14.20p 180570
29/04/2024 14.15p 15.00p 13.80p 13.98p 43779
26/04/2024 14.25p 14.35p 14.00p 14.20p 109066
25/04/2024 14.65p 14.97p 13.60p 14.97p 35557
24/04/2024 14.20p 15.10p 14.20p 15.10p 11815
23/04/2024 14.00p 14.60p 14.04p 14.40p 100093
22/04/2024 14.00p 15.40p 13.60p 15.00p 486300
19/04/2024 14.25p 15.40p 13.90p 14.17p 113503
18/04/2024 14.25p 15.65p 14.17p 14.25p 308642
17/04/2024 14.55p 14.84p 14.10p 14.55p 15225
16/04/2024 16.00p 16.00p 14.15p 14.15p 16566
15/04/2024 14.25p 15.65p 14.00p 14.05p 283103
12/04/2024 14.60p 17.00p 14.60p 14.60p 49883
11/04/2024 15.25p 15.25p 14.70p 14.70p 296773
10/04/2024 15.65p 16.30p 15.30p 15.30p 244534
09/04/2024 14.90p 15.57p 14.50p 15.50p 477180
08/04/2024 15.45p 15.45p 14.70p 15.00p 833323
05/04/2024 15.30p 15.67p 15.00p 15.48p 297796
04/04/2024 15.50p 16.30p 15.30p 15.60p 533761
03/04/2024 16.35p 16.51p 15.90p 15.90p 151944
02/04/2024 16.00p 16.70p 16.00p 16.50p 2020019
28/03/2024 16.50p 17.10p 15.55p 16.00p 316126
27/03/2024 16.00p 16.95p 16.00p 16.30p 344057
26/03/2024 16.35p 17.95p 16.00p 17.00p 1108895
25/03/2024 16.40p 16.80p 16.40p 16.53p 183191
22/03/2024 16.80p 16.95p 16.60p 16.78p 253371
21/03/2024 16.45p 17.52p 16.40p 17.52p 93407
20/03/2024 16.70p 17.00p 16.70p 17.00p 125860
19/03/2024 16.70p 17.25p 16.58p 17.00p 277582
18/03/2024 16.65p 17.75p 16.64p 17.75p 84629
15/03/2024 17.20p 17.25p 16.80p 16.90p 170690
14/03/2024 17.05p 17.52p 16.50p 17.13p 276272
13/03/2024 17.25p 18.70p 16.85p 17.50p 105490
12/03/2024 17.00p 17.95p 16.80p 17.00p 30352
11/03/2024 17.15p 17.73p 16.90p 17.73p 289278
08/03/2024 17.25p 18.00p 16.50p 16.50p 66833
07/03/2024 17.15p 18.05p 17.70p 17.70p 4294
06/03/2024 17.15p 18.82p 17.15p 17.63p 75738
05/03/2024 18.00p 18.00p 17.14p 18.00p 52510
04/03/2024 18.05p 17.50p 17.05p 17.30p 307474
01/03/2024 18.05p 18.05p 17.10p 17.10p 42792
29/02/2024 17.40p 17.90p 17.07p 17.55p 16882
28/02/2024 17.40p 17.93p 17.30p 17.45p 202647
27/02/2024 17.50p 17.80p 17.13p 17.80p 434451
26/02/2024 18.00p 18.71p 17.05p 17.50p 292634
23/02/2024 17.95p 17.95p 17.07p 17.95p 3135
22/02/2024 17.20p 18.67p 17.05p 17.80p 118113
21/02/2024 17.30p 17.95p 17.00p 17.30p 83126
20/02/2024 17.50p 17.95p 17.50p 17.73p 34346
19/02/2024 17.35p 18.10p 16.75p 17.68p 88485
16/02/2024 17.00p 18.00p 16.75p 18.00p 346219
15/02/2024 17.95p 17.95p 16.66p 17.30p 119529
14/02/2024 17.05p 18.15p 16.58p 16.98p 81726
13/02/2024 17.10p 17.10p 16.41p 16.82p 100358
12/02/2024 17.00p 17.20p 16.40p 16.90p 585106
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

*Close Price adjusted for both dividends and splits