1. Share Prices

  2. Brown (N) Group PLC (BWNG)

25.50p+0.25 (+0.99%)19 Aug 2022, 16:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Brown (N) Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 18, 202225.20p25.45p24.00p25.25p10,627
Aug 17, 202225.95p25.95p23.95p25.00p364,414
Aug 16, 202225.25p26.45p24.35p25.90p145,362
Aug 15, 202225.45p25.50p23.85p25.50p125,757
Aug 12, 202226.40p26.40p24.21p25.50p246,832
Aug 11, 202224.25p25.80p23.99p24.80p153,860
Aug 10, 202225.15p25.15p23.55p24.88p447,506
Aug 9, 202225.95p25.95p23.60p24.85p943,719
Aug 8, 202223.60p25.95p23.60p25.65p120,380
Aug 5, 202223.75p25.65p23.75p25.50p40,295
Aug 4, 202226.00p26.15p23.90p24.20p586,840
Aug 3, 202225.55p26.45p24.97p25.50p400,658
Aug 2, 202225.60p26.00p24.40p25.60p270,053
Aug 1, 202225.55p26.40p25.15p25.85p217,663
Jul 29, 202225.60p25.80p24.67p25.50p228,469
Jul 28, 202224.15p25.95p23.55p25.50p150,999
Jul 27, 202225.55p26.45p25.17p25.50p303,008
Jul 26, 202225.50p26.45p24.70p25.50p630,645
Jul 25, 202224.55p26.45p24.55p25.70p943,736
Jul 22, 202223.25p25.45p23.25p25.05p213,338
Jul 21, 202224.55p25.80p23.25p24.40p776,452
Jul 20, 202224.75p25.90p24.05p25.30p1,421,619
Jul 19, 202225.25p26.00p24.00p24.00p132,022
Jul 18, 202225.10p26.00p24.10p26.00p244,008
Jul 15, 202225.05p26.00p24.68p25.75p250,752
Jul 14, 202225.95p25.95p25.05p25.90p83,774
Jul 13, 202225.95p26.00p25.05p26.00p68,461
Jul 12, 202226.00p26.00p25.00p26.00p52,635
Jul 11, 202226.00p26.32p25.23p25.90p177,415
Jul 8, 202223.95p26.00p22.75p26.00p241,907
Jul 7, 202223.40p24.00p22.17p24.00p225,180
Jul 6, 202222.00p23.45p22.00p22.00p120,209
Jul 5, 202222.00p22.50p21.24p21.85p271,841
Jul 4, 202223.00p23.45p21.20p22.00p678,897
Jul 1, 202223.30p24.60p21.97p22.80p747,738
Jun 30, 202224.20p24.95p23.35p23.70p149,990
Jun 29, 202224.50p25.00p23.38p25.00p405,767
Jun 28, 202225.00p25.95p24.50p24.50p169,305
Jun 27, 202225.00p25.95p24.50p24.50p168,060
Jun 24, 202225.50p26.00p24.93p25.50p267,064
Jun 23, 202226.00p26.89p24.90p26.40p626,871
Jun 22, 202225.45p27.45p24.67p26.13p1,493,920
Jun 21, 202226.05p27.45p26.00p26.48p245,815
Jun 20, 202226.10p27.95p26.00p26.60p310,161
Jun 17, 202226.40p27.95p26.03p26.10p224,756
Jun 16, 202227.55p28.04p26.70p28.00p132,951
Jun 15, 202226.40p28.85p26.40p28.50p419,748
Jun 14, 202228.70p28.95p26.30p27.90p137,008
Jun 13, 202228.00p29.45p26.40p27.00p325,391
Jun 10, 202229.00p29.52p28.10p29.00p356,709
123456
Showing 1 to 50 of 252

Sign up to our
daily 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 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bank Of Georgia Group PLC2,065.002.48
Gsk PLC1,425.601.68
Avast PLC698.531.65
Target Healthcare Reit PLC115.401.58
Network International Holdings PLC238.601.53
Unilever PLC3,997.501.51

Fallers

CompanyPrice% Chg
Imi PLC12.33-99.02
Hiscox LTD9.16-99.01
Darktrace PLC5.35-99.01
Contourglobal PLC2.56-99.01
Johnson Matthey PLC21.95-99.01
Sage Group PLC7.36-99.01