Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/02/2025 39.70p 39.70p 39.70p 39.70p 0
11/02/2025 39.70p 40.00p 39.70p 39.70p 367129
10/02/2025 39.70p 39.75p 39.70p 39.70p 19876
07/02/2025 39.70p 39.75p 39.70p 39.70p 47016
06/02/2025 40.00p 40.00p 39.70p 39.70p 175249
05/02/2025 39.80p 39.80p 39.70p 39.70p 125014
04/02/2025 40.00p 40.00p 39.70p 39.70p 273133
03/02/2025 39.70p 39.80p 39.70p 39.70p 76073
31/01/2025 40.00p 40.00p 39.70p 39.70p 98620
30/01/2025 40.00p 40.00p 39.70p 39.70p 3017715
29/01/2025 39.70p 39.90p 39.70p 39.90p 139571
28/01/2025 39.70p 39.90p 39.70p 39.70p 213947
27/01/2025 39.70p 39.90p 39.70p 39.70p 177264
24/01/2025 39.80p 39.90p 39.70p 39.70p 934181
23/01/2025 39.80p 39.90p 39.70p 39.80p 426941
22/01/2025 39.80p 39.80p 39.70p 39.70p 24319
21/01/2025 39.80p 39.90p 39.70p 39.70p 143778
20/01/2025 39.90p 39.90p 39.70p 39.70p 821499
17/01/2025 39.70p 40.00p 39.70p 39.90p 519370
16/01/2025 39.70p 39.90p 39.70p 39.70p 71919
15/01/2025 39.70p 39.90p 39.70p 39.70p 430474
14/01/2025 39.70p 40.00p 39.70p 39.70p 158925
13/01/2025 39.60p 39.90p 39.60p 39.70p 426795
10/01/2025 39.60p 40.00p 39.60p 39.60p 885229
09/01/2025 39.60p 39.90p 39.60p 39.60p 376398
08/01/2025 39.60p 40.00p 39.60p 39.60p 508217
07/01/2025 39.60p 39.70p 39.60p 39.60p 256114
06/01/2025 39.60p 40.00p 39.60p 39.60p 631684
03/01/2025 39.50p 40.00p 39.50p 39.55p 93290
02/01/2025 39.60p 40.00p 39.40p 39.70p 320507
31/12/2024 39.40p 39.67p 39.40p 39.40p 165444
30/12/2024 39.40p 39.70p 39.20p 39.55p 154080
27/12/2024 39.80p 39.80p 39.30p 39.80p 136274
24/12/2024 39.40p 39.77p 39.30p 39.30p 192594
23/12/2024 39.80p 39.80p 39.30p 39.40p 172231
20/12/2024 39.20p 39.80p 39.20p 39.80p 504249
19/12/2024 39.00p 39.20p 38.90p 39.00p 104632
18/12/2024 39.00p 39.50p 38.91p 39.00p 72174
17/12/2024 39.50p 39.50p 38.80p 39.00p 77236
16/12/2024 38.90p 39.10p 38.90p 38.90p 239241
13/12/2024 38.90p 39.00p 38.80p 39.00p 101656
12/12/2024 38.90p 39.50p 38.90p 39.30p 242857
11/12/2024 38.90p 39.00p 38.90p 38.90p 14460
10/12/2024 38.90p 39.43p 38.80p 38.80p 32041
09/12/2024 38.80p 39.00p 38.80p 38.80p 191261
06/12/2024 39.00p 39.02p 38.80p 38.90p 224909
05/12/2024 39.10p 39.20p 38.81p 39.10p 183854
04/12/2024 39.30p 39.50p 38.80p 39.20p 230554
03/12/2024 39.30p 39.50p 39.00p 39.00p 542802
02/12/2024 39.30p 39.60p 39.25p 39.60p 103345
29/11/2024 39.20p 39.50p 39.20p 39.50p 370131
28/11/2024 39.30p 39.30p 39.20p 39.30p 53061
27/11/2024 39.50p 39.50p 39.20p 39.20p 38566
26/11/2024 39.20p 39.40p 39.20p 39.30p 61849
25/11/2024 39.20p 39.40p 39.20p 39.30p 34235
22/11/2024 39.30p 39.40p 39.25p 39.30p 265338
21/11/2024 39.40p 39.50p 39.20p 39.20p 42727
20/11/2024 39.30p 39.50p 39.20p 39.20p 124014
19/11/2024 39.30p 39.50p 39.20p 39.20p 437388
18/11/2024 39.50p 39.50p 39.20p 39.20p 1183792
15/11/2024 39.20p 39.50p 39.20p 39.35p 160663
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

*Close Price adjusted for both dividends and splits