N Brown Group plc (AIM:BWNG)
London · Delayed Price · Currency is GBP · Price in GBX 39.70
0.00 (0.00%)
Inactive · Last trade price on Feb 12, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | - |
| Feb 11, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | - | 367,129 |
| Feb 10, 2025 | 39.72 | 39.75 | 39.70 | 39.70 | 39.70 | - | 20,665 |
| Feb 7, 2025 | 39.72 | 39.75 | 39.70 | 39.70 | 39.70 | - | 47,016 |
| Feb 6, 2025 | 39.74 | 40.00 | 39.70 | 39.70 | 39.70 | - | 175,249 |
| Feb 5, 2025 | 39.80 | 39.80 | 39.70 | 39.70 | 39.70 | - | 125,014 |
| Feb 4, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | - | 416,918 |
| Feb 3, 2025 | 39.70 | 39.80 | 39.70 | 39.70 | 39.70 | - | 76,088 |
| Jan 31, 2025 | 39.70 | 40.00 | 39.70 | 39.70 | 39.70 | - | 98,620 |
| Jan 30, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | -0.50% | 3,017,737 |
| Jan 29, 2025 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 0.50% | 139,571 |
| Jan 28, 2025 | 39.70 | 39.90 | 39.70 | 39.70 | 39.70 | - | 213,963 |
| Jan 27, 2025 | 39.70 | 39.90 | 39.70 | 39.70 | 39.70 | - | 177,298 |
| Jan 24, 2025 | 39.80 | 39.90 | 39.70 | 39.70 | 39.70 | -0.25% | 934,516 |
| Jan 23, 2025 | 39.80 | 39.90 | 39.70 | 39.80 | 39.80 | 0.25% | 427,133 |
| Jan 22, 2025 | 39.80 | 39.80 | 39.70 | 39.70 | 39.70 | - | 24,459 |
| Jan 21, 2025 | 39.90 | 39.90 | 39.70 | 39.70 | 39.70 | - | 143,837 |
| Jan 20, 2025 | 39.70 | 39.90 | 39.70 | 39.70 | 39.70 | -0.50% | 821,501 |
| Jan 17, 2025 | 39.70 | 40.00 | 39.70 | 39.90 | 39.90 | 0.50% | 519,381 |
| Jan 16, 2025 | 39.90 | 39.90 | 39.70 | 39.70 | 39.70 | - | 72,201 |
| Jan 15, 2025 | 39.70 | 39.90 | 39.70 | 39.70 | 39.70 | - | 430,474 |
| Jan 14, 2025 | 39.70 | 40.00 | 39.70 | 39.70 | 39.70 | - | 158,925 |
| Jan 13, 2025 | 39.60 | 39.90 | 39.60 | 39.70 | 39.70 | 0.25% | 426,801 |
| Jan 10, 2025 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | - | 885,517 |
| Jan 9, 2025 | 39.80 | 39.90 | 39.60 | 39.60 | 39.60 | - | 376,399 |
| Jan 8, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 508,218 |
| Jan 7, 2025 | 39.60 | 39.70 | 39.60 | 39.60 | 39.60 | - | 256,114 |
| Jan 6, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | 0.13% | 894,684 |
| Jan 3, 2025 | 39.50 | 40.00 | 39.50 | 39.55 | 39.55 | -0.38% | 93,361 |
| Jan 2, 2025 | 39.40 | 40.00 | 39.40 | 39.70 | 39.70 | 0.76% | 324,471 |
| Dec 31, 2024 | 39.67 | 39.67 | 39.40 | 39.40 | 39.40 | -0.38% | 165,444 |
| Dec 30, 2024 | 39.23 | 39.70 | 39.20 | 39.55 | 39.55 | -0.63% | 154,110 |
| Dec 27, 2024 | 39.80 | 39.80 | 39.30 | 39.80 | 39.80 | 1.27% | 136,276 |
| Dec 24, 2024 | 39.40 | 39.77 | 39.30 | 39.30 | 39.30 | -0.25% | 192,594 |
| Dec 23, 2024 | 39.80 | 39.80 | 39.30 | 39.40 | 39.40 | -1.01% | 172,231 |
| Dec 20, 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 2.05% | 504,249 |
| Dec 19, 2024 | 39.00 | 39.20 | 38.90 | 39.00 | 39.00 | - | 104,632 |
| Dec 18, 2024 | 38.91 | 39.50 | 38.91 | 39.00 | 39.00 | - | 72,174 |
| Dec 17, 2024 | 39.50 | 39.50 | 38.80 | 39.00 | 39.00 | 0.26% | 77,236 |
| Dec 16, 2024 | 39.03 | 39.10 | 38.90 | 38.90 | 38.90 | -0.26% | 239,241 |
| Dec 13, 2024 | 38.90 | 39.00 | 38.80 | 39.00 | 39.00 | -0.76% | 101,656 |
| Dec 12, 2024 | 38.90 | 39.50 | 38.90 | 39.30 | 39.30 | 1.03% | 242,857 |
| Dec 11, 2024 | 38.90 | 39.00 | 38.90 | 38.90 | 38.90 | 0.26% | 14,460 |
| Dec 10, 2024 | 39.43 | 39.43 | 38.80 | 38.80 | 38.80 | - | 32,041 |
| Dec 9, 2024 | 38.80 | 39.00 | 38.80 | 38.80 | 38.80 | -0.26% | 191,261 |
| Dec 6, 2024 | 39.01 | 39.02 | 38.80 | 38.90 | 38.90 | -0.51% | 224,909 |
| Dec 5, 2024 | 38.81 | 39.20 | 38.81 | 39.10 | 39.10 | -0.26% | 183,854 |
| Dec 4, 2024 | 39.30 | 39.50 | 38.80 | 39.20 | 39.20 | 0.51% | 232,926 |
| Dec 3, 2024 | 39.30 | 39.50 | 39.00 | 39.00 | 39.00 | -1.52% | 542,802 |
| Dec 2, 2024 | 39.25 | 39.60 | 39.25 | 39.60 | 39.60 | 0.25% | 103,553 |