1. Share Prices

  2. Brown (N) Group PLC (BWNG)

14.55p+0.40 (+2.83%)17 Apr 2024, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brown (N) Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 202414.55p14.84p14.10p14.55p15,327
Apr 16, 202416.00p16.00p14.15p14.15p16,710
Apr 15, 202414.25p15.65p14.00p14.05p283,103
Apr 12, 202414.60p17.00p14.60p14.60p49,883
Apr 11, 202415.25p15.25p14.70p14.70p296,773
Apr 10, 202415.65p16.30p15.30p15.30p244,534
Apr 9, 202414.90p15.57p14.50p15.50p477,268
Apr 8, 202415.45p15.45p14.70p15.00p833,847
Apr 5, 202415.30p15.68p15.00p15.47p298,449
Apr 4, 202415.50p15.71p15.30p15.60p533,911
Apr 3, 202416.35p16.51p15.90p15.90p151,944
Apr 2, 202416.00p16.70p16.00p16.50p2,020,700
Mar 28, 202416.50p17.10p15.55p16.00p351,942
Mar 27, 202416.00p16.95p16.00p16.30p344,117
Mar 26, 202416.35p17.95p16.00p17.00p1,109,381
Mar 25, 202416.40p16.80p16.40p16.52p183,246
Mar 22, 202416.80p16.95p16.60p16.77p253,419
Mar 21, 202416.45p16.55p16.40p17.52p94,192
Mar 20, 202416.50p17.00p16.00p17.00p125,945
Mar 19, 202416.70p17.25p16.58p17.00p277,672
Mar 18, 202416.65p17.00p16.64p17.75p84,629
Mar 15, 202417.20p17.25p16.80p16.90p170,755
Mar 14, 202417.05p17.52p16.50p17.13p276,272
Mar 13, 202417.25p18.70p16.85p17.50p105,493
Mar 12, 202417.00p17.95p16.80p17.00p30,373
Mar 11, 202417.15p17.73p16.90p17.73p289,278
Mar 8, 202417.25p18.00p16.50p16.50p66,833
Mar 7, 202418.05p18.05p18.05p17.70p4,294
Mar 6, 202417.15p18.82p17.15p17.63p75,858
Mar 5, 202418.00p18.00p17.14p18.00p52,734
Mar 4, 202417.35p17.50p17.05p17.30p307,485
Mar 1, 202418.05p18.05p17.10p17.10p42,815
Feb 29, 202417.90p17.90p17.07p17.55p16,882
Feb 28, 202417.40p17.93p17.30p17.45p202,757
Feb 27, 202417.50p17.63p17.13p17.80p434,451
Feb 26, 202418.00p18.71p17.05p17.50p292,801
Feb 23, 202417.95p17.95p17.07p17.95p3,135
Feb 22, 202417.20p18.67p17.05p17.80p118,113
Feb 21, 202417.30p17.95p17.00p17.30p83,164
Feb 20, 202417.50p17.95p17.50p17.73p34,346
Feb 19, 202417.35p18.10p16.75p17.68p88,741
Feb 16, 202417.00p18.00p16.75p18.00p346,243
Feb 15, 202417.95p17.95p16.66p17.30p119,614
Feb 14, 202417.05p18.15p16.58p16.98p81,884
Feb 13, 202417.10p17.10p16.41p16.82p100,502
Feb 12, 202417.00p17.20p16.40p16.90p585,106
Feb 9, 202416.96p17.75p16.92p17.32p47,331
Feb 8, 202417.00p17.80p16.92p17.80p118,399
Feb 7, 202416.85p17.84p16.85p17.43p18,904
Feb 6, 202416.85p17.43p16.85p16.85p11,232
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.5031.21
AJ Bell PLC313.006.10
Easyjet PLC538.803.98
International Consolidated Airlines Group S.A.166.803.80
Wizz Air Holdings PLC2,054.003.37
Me Group International PLC169.793.15