Brown (N.) Group (BWNG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/12/2020 60.00p 63.70p 58.53p 59.40p 2210126
09/12/2020 59.50p 63.20p 59.50p 62.90p 1133811
08/12/2020 62.60p 62.72p 59.50p 62.10p 2389255
07/12/2020 60.70p 62.60p 58.30p 60.00p 3033540
04/12/2020 65.00p 66.99p 60.40p 60.40p 1959497
03/12/2020 65.30p 69.90p 62.70p 63.00p 3448346
02/12/2020 62.00p 68.00p 58.39p 68.00p 3454072
01/12/2020 61.00p 61.70p 58.51p 60.30p 1613399
30/11/2020 59.30p 61.10p 57.17p 59.60p 1427108
27/11/2020 57.00p 60.60p 57.00p 60.60p 1156366
26/11/2020 59.40p 59.80p 57.25p 58.60p 985051
25/11/2020 58.80p 61.30p 57.53p 58.60p 2098095
24/11/2020 60.00p 61.90p 57.55p 58.50p 2262646
23/11/2020 58.00p 63.90p 57.00p 59.90p 4123387
20/11/2020 57.00p 59.00p 55.90p 56.50p 373478
19/11/2020 55.60p 57.70p 55.30p 56.80p 271909
18/11/2020 57.70p 58.60p 56.00p 56.50p 615025
17/11/2020 58.20p 60.60p 56.40p 57.70p 1612845
16/11/2020 57.00p 59.00p 55.05p 58.60p 2500167
13/11/2020 55.90p 58.52p 54.30p 57.30p 1572002
12/11/2020 50.60p 55.70p 49.47p 55.70p 2135258
11/11/2020 52.00p 53.50p 49.05p 52.70p 1808237
10/11/2020 51.20p 53.80p 50.83p 51.60p 2822789
09/11/2020 55.50p 55.80p 50.02p 51.40p 6319951
06/11/2020 54.60p 57.00p 53.50p 54.60p 3158861
05/11/2020 64.50p 64.80p 49.00p 55.30p 10166648
04/11/2020 55.38p 61.40p 55.38p 58.24p 1645182
03/11/2020 56.17p 59.13p 53.21p 57.75p 588217
02/11/2020 53.60p 56.46p 52.42p 54.89p 1050271
30/10/2020 54.29p 56.96p 50.44p 56.46p 1194693
29/10/2020 56.56p 56.56p 52.42p 52.42p 1304834
28/10/2020 61.70p 62.28p 51.92p 54.98p 2283992
27/10/2020 64.07p 65.15p 59.76p 61.70p 1006290
26/10/2020 58.24p 65.74p 56.95p 64.07p 2914442
23/10/2020 54.19p 58.24p 53.11p 58.24p 2196703
22/10/2020 52.12p 54.19p 50.64p 53.21p 769971
21/10/2020 51.73p 53.31p 50.42p 52.12p 366180
20/10/2020 50.34p 53.21p 49.70p 51.63p 592341
19/10/2020 51.43p 53.50p 50.94p 52.81p 457337
16/10/2020 54.00p 54.19p 50.34p 52.81p 409643
15/10/2020 52.52p 54.10p 50.44p 51.53p 684324
14/10/2020 51.53p 54.39p 50.76p 54.29p 664186
13/10/2020 51.43p 53.95p 50.44p 51.33p 636853
12/10/2020 54.29p 55.79p 51.04p 51.04p 1180860
09/10/2020 55.28p 55.67p 53.11p 54.39p 941735
08/10/2020 52.52p 54.79p 52.02p 53.60p 823436
07/10/2020 54.00p 54.00p 51.82p 52.61p 278854
06/10/2020 51.23p 54.79p 50.90p 52.52p 1464162
05/10/2020 48.47p 54.79p 48.47p 53.31p 960179
02/10/2020 51.43p 53.21p 47.73p 49.95p 3026197
01/10/2020 51.33p 55.46p 51.33p 51.92p 787149
30/09/2020 51.23p 56.17p 50.44p 53.31p 4166560
29/09/2020 46.35p 49.85p 46.25p 49.85p 1086326
28/09/2020 44.77p 47.14p 44.77p 47.09p 900665
25/09/2020 45.46p 48.32p 44.72p 45.31p 665460
24/09/2020 47.38p 48.71p 46.05p 46.05p 446896
23/09/2020 48.32p 49.36p 45.46p 48.37p 1378361
22/09/2020 44.82p 48.72p 41.85p 46.40p 2389928
21/09/2020 52.42p 53.71p 43.48p 43.58p 3821862
18/09/2020 56.17p 56.27p 52.42p 52.42p 4481509
17/09/2020 54.79p 56.17p 53.50p 56.17p 401539
16/09/2020 53.11p 56.27p 53.11p 55.87p 695839
15/09/2020 50.94p 54.29p 50.05p 53.80p 1431007
14/09/2020 51.23p 52.32p 49.36p 51.43p 1119413
11/09/2020 52.02p 52.88p 51.04p 52.02p 389382
10/09/2020 52.71p 54.10p 49.46p 51.82p 896216
09/09/2020 53.70p 55.38p 51.04p 51.33p 2275861
08/09/2020 54.49p 55.08p 52.61p 54.29p 844335
07/09/2020 55.28p 55.88p 53.31p 54.89p 445454
04/09/2020 55.18p 57.25p 53.31p 53.60p 1716720
03/09/2020 53.11p 58.54p 52.52p 55.18p 1935155
02/09/2020 50.15p 55.18p 50.15p 54.69p 939809
01/09/2020 54.79p 56.76p 50.44p 51.92p 1768334
28/08/2020 58.04p 58.73p 53.40p 54.19p 2221322
27/08/2020 49.36p 58.93p 48.69p 57.75p 3541458
26/08/2020 50.05p 52.81p 47.43p 49.36p 2039455
25/08/2020 51.63p 53.31p 49.54p 49.85p 1697186
24/08/2020 57.45p 58.16p 51.43p 52.81p 1609455
21/08/2020 57.25p 60.87p 54.49p 55.67p 1236713
20/08/2020 55.67p 61.74p 53.31p 56.37p 3231365
19/08/2020 63.28p 64.56p 54.18p 56.46p 5451657
18/08/2020 59.23p 65.25p 57.06p 62.68p 5271825
17/08/2020 52.22p 62.19p 51.82p 59.23p 8840801
14/08/2020 50.34p 52.91p 46.49p 51.33p 2963077
13/08/2020 44.42p 50.34p 43.29p 48.86p 4691474
12/08/2020 42.45p 46.40p 40.23p 44.17p 3700507
11/08/2020 38.40p 42.45p 37.47p 41.95p 6878170
10/08/2020 36.87p 38.47p 36.30p 37.51p 1026491
07/08/2020 36.33p 38.35p 35.59p 36.52p 1247163
06/08/2020 34.50p 36.47p 33.70p 36.47p 711972
05/08/2020 31.59p 35.33p 31.59p 33.91p 2133163
04/08/2020 32.82p 34.37p 31.88p 33.07p 928602
03/08/2020 33.91p 34.55p 31.74p 33.17p 1441164
31/07/2020 34.55p 34.55p 32.78p 32.92p 756816
30/07/2020 36.67p 37.17p 33.27p 34.01p 1495556
29/07/2020 37.66p 39.04p 35.96p 36.72p 932917
28/07/2020 36.43p 38.55p 35.99p 38.00p 1197414
27/07/2020 37.56p 39.09p 34.65p 35.64p 1427296
24/07/2020 39.49p 41.41p 38.11p 38.50p 1238066
23/07/2020 40.47p 41.36p 38.79p 39.58p 1009711
22/07/2020 40.47p 42.15p 37.53p 39.78p 1355190
21/07/2020 38.00p 42.64p 35.70p 41.02p 2961126
20/07/2020 34.90p 37.86p 33.66p 37.41p 1113510
17/07/2020 35.29p 36.12p 34.85p 34.85p 1624366
16/07/2020 34.35p 36.33p 34.35p 35.34p 1054768
15/07/2020 35.04p 35.86p 34.11p 35.34p 1260842
14/07/2020 35.04p 35.69p 34.55p 34.94p 2147866
13/07/2020 34.55p 35.69p 34.40p 34.85p 1082250
10/07/2020 36.43p 36.43p 33.95p 34.55p 1400698
09/07/2020 34.55p 36.03p 32.87p 34.90p 1700691
08/07/2020 34.20p 35.39p 32.92p 35.04p 1350205
07/07/2020 34.55p 36.43p 32.43p 34.35p 2116468
06/07/2020 36.47p 37.51p 34.90p 35.34p 908430
03/07/2020 35.34p 37.46p 34.98p 36.03p 2309394
02/07/2020 34.80p 36.13p 33.51p 34.20p 2113091
01/07/2020 34.45p 36.47p 34.03p 34.60p 1644944
30/06/2020 36.03p 37.76p 33.21p 34.45p 2251420
29/06/2020 35.54p 37.46p 33.22p 35.54p 2314824
26/06/2020 40.92p 40.92p 36.03p 36.03p 3789200
25/06/2020 40.87p 45.41p 34.55p 39.19p 5861688
24/06/2020 40.37p 42.64p 36.62p 38.40p 4157514
23/06/2020 39.49p 41.41p 38.15p 38.50p 2845676
22/06/2020 35.04p 39.29p 35.01p 38.05p 3331430
19/06/2020 34.55p 37.02p 34.55p 35.69p 7566121
18/06/2020 35.78p 37.46p 33.37p 33.76p 2211892
17/06/2020 34.45p 39.39p 34.45p 35.04p 2392274
16/06/2020 33.07p 37.51p 32.13p 36.82p 3884057
15/06/2020 35.24p 35.24p 30.91p 32.33p 3847846
12/06/2020 35.54p 41.46p 31.59p 35.44p 8241600
11/06/2020 41.95p 42.50p 34.11p 36.67p 4695144
10/06/2020 42.45p 48.17p 39.98p 42.45p 5988337
09/06/2020 38.15p 48.32p 36.52p 42.45p 12487284
08/06/2020 29.61p 43.34p 29.44p 39.49p 14527803
05/06/2020 22.61p 31.29p 22.11p 28.48p 15423756
04/06/2020 22.90p 22.90p 21.72p 22.46p 2082282
03/06/2020 22.46p 22.95p 21.77p 22.70p 2581821
02/06/2020 23.15p 23.25p 22.24p 22.46p 1529012
01/06/2020 23.10p 23.15p 21.77p 22.65p 951226
29/05/2020 22.65p 23.64p 20.78p 21.72p 5602909
28/05/2020 22.70p 23.30p 21.87p 22.70p 1263214
27/05/2020 22.51p 23.15p 21.61p 22.21p 3548769
26/05/2020 22.65p 23.30p 21.62p 22.46p 2982386
22/05/2020 22.85p 23.15p 21.19p 21.57p 3219423
21/05/2020 23.49p 24.34p 21.37p 22.26p 1858583
20/05/2020 24.63p 26.34p 21.34p 23.05p 4743946
19/05/2020 20.09p 24.53p 19.64p 22.80p 10109688
18/05/2020 18.76p 18.76p 17.81p 18.56p 1758918

*Close Price adjusted for both dividends and splits