Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits