UK markets open in 4 hours 2 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,557.61 +273.07 (+1.58%) CRUDE OIL
83.76 +0.19 (+0.23%) GOLD FUTURES
2,344.20 +1.70 (+0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,597.13 +209.66 (+0.41%)
N Brown Group plc (BWNG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 14.65 | 14.65 | 13.60 | 14.98 | 14.98 | 35,557 |
| 24 Apr 2024 | 14.20 | 14.65 | 14.20 | 15.10 | 15.10 | 11,815 |
| 23 Apr 2024 | 14.04 | 14.60 | 14.04 | 14.40 | 14.40 | 100,119 |
| 22 Apr 2024 | 14.00 | 15.40 | 13.60 | 15.00 | 15.00 | 486,305 |
| 19 Apr 2024 | 14.25 | 15.40 | 13.90 | 14.18 | 14.18 | 113,509 |
| 18 Apr 2024 | 14.25 | 15.65 | 14.17 | 14.25 | 14.25 | 308,642 |
| 17 Apr 2024 | 14.55 | 14.84 | 14.10 | 14.55 | 14.55 | 15,327 |
| 16 Apr 2024 | 16.00 | 16.00 | 14.15 | 14.15 | 14.15 | 16,710 |
| 15 Apr 2024 | 14.25 | 15.65 | 14.00 | 14.05 | 14.05 | 283,103 |
| 12 Apr 2024 | 14.60 | 17.00 | 14.60 | 14.60 | 14.60 | 49,883 |
| 11 Apr 2024 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | 296,773 |
| 10 Apr 2024 | 15.65 | 16.30 | 15.30 | 15.30 | 15.30 | 244,534 |
| 09 Apr 2024 | 14.90 | 15.57 | 14.50 | 15.50 | 15.50 | 477,268 |
| 08 Apr 2024 | 15.45 | 15.45 | 14.70 | 15.00 | 15.00 | 833,847 |
| 05 Apr 2024 | 15.30 | 15.68 | 15.00 | 15.48 | 15.48 | 298,449 |
| 04 Apr 2024 | 15.50 | 15.71 | 15.30 | 15.60 | 15.60 | 533,911 |
| 03 Apr 2024 | 16.35 | 16.51 | 15.90 | 15.90 | 15.90 | 151,944 |
| 02 Apr 2024 | 16.00 | 16.70 | 16.00 | 16.50 | 16.50 | 2,020,700 |
| 28 Mar 2024 | 16.50 | 17.10 | 15.55 | 16.00 | 16.00 | 351,942 |
| 27 Mar 2024 | 16.00 | 16.95 | 16.00 | 16.30 | 16.30 | 344,117 |
| 26 Mar 2024 | 16.35 | 17.95 | 16.00 | 17.00 | 17.00 | 1,109,381 |
| 25 Mar 2024 | 16.40 | 16.80 | 16.40 | 16.52 | 16.52 | 183,246 |
| 22 Mar 2024 | 16.80 | 16.95 | 16.60 | 16.77 | 16.77 | 253,419 |
| 21 Mar 2024 | 16.45 | 16.55 | 16.40 | 17.52 | 17.52 | 94,192 |
| 20 Mar 2024 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 125,945 |
| 19 Mar 2024 | 16.70 | 17.25 | 16.58 | 17.00 | 17.00 | 277,672 |
| 18 Mar 2024 | 16.65 | 17.00 | 16.65 | 17.75 | 17.75 | 84,629 |
| 15 Mar 2024 | 17.20 | 17.25 | 16.80 | 16.90 | 16.90 | 170,755 |
| 14 Mar 2024 | 17.05 | 17.52 | 16.50 | 17.13 | 17.13 | 276,272 |
| 13 Mar 2024 | 17.25 | 18.70 | 16.85 | 17.50 | 17.50 | 105,493 |
| 12 Mar 2024 | 17.00 | 17.95 | 16.80 | 17.00 | 17.00 | 30,373 |
| 11 Mar 2024 | 17.15 | 17.73 | 16.90 | 17.73 | 17.73 | 289,278 |
| 08 Mar 2024 | 17.25 | 18.00 | 16.50 | 16.50 | 16.50 | 66,833 |
| 07 Mar 2024 | 18.05 | 18.05 | 18.05 | 17.70 | 17.70 | 4,294 |
| 06 Mar 2024 | 17.15 | 18.82 | 17.15 | 17.63 | 17.63 | 75,858 |
| 05 Mar 2024 | 18.00 | 18.00 | 17.14 | 18.00 | 18.00 | 52,734 |
| 04 Mar 2024 | 17.35 | 17.50 | 17.05 | 17.30 | 17.30 | 307,485 |
| 01 Mar 2024 | 18.05 | 18.05 | 17.10 | 17.10 | 17.10 | 42,815 |
| 29 Feb 2024 | 17.90 | 17.90 | 17.07 | 17.55 | 17.55 | 16,882 |
| 28 Feb 2024 | 17.40 | 17.93 | 17.30 | 17.45 | 17.45 | 202,757 |
| 27 Feb 2024 | 17.50 | 17.63 | 17.13 | 17.80 | 17.80 | 434,451 |
| 26 Feb 2024 | 18.00 | 18.71 | 17.05 | 17.50 | 17.50 | 292,801 |
| 23 Feb 2024 | 17.95 | 17.95 | 17.07 | 17.95 | 17.95 | 3,135 |
| 22 Feb 2024 | 17.20 | 18.67 | 17.05 | 17.80 | 17.80 | 118,113 |
| 21 Feb 2024 | 17.30 | 17.95 | 17.00 | 17.30 | 17.30 | 83,164 |
| 20 Feb 2024 | 17.50 | 17.95 | 17.50 | 17.73 | 17.73 | 34,346 |
| 19 Feb 2024 | 17.35 | 18.10 | 16.75 | 17.67 | 17.67 | 88,741 |
| 16 Feb 2024 | 17.00 | 18.00 | 16.75 | 18.00 | 18.00 | 346,243 |
| 15 Feb 2024 | 17.95 | 17.95 | 16.66 | 17.30 | 17.30 | 119,614 |
| 14 Feb 2024 | 17.05 | 18.15 | 16.58 | 16.98 | 16.98 | 81,884 |
| 13 Feb 2024 | 17.10 | 17.10 | 16.41 | 16.83 | 16.83 | 100,502 |
| 12 Feb 2024 | 17.00 | 17.20 | 16.40 | 16.90 | 16.90 | 585,106 |
| 09 Feb 2024 | 16.96 | 17.75 | 16.92 | 17.33 | 17.33 | 47,331 |
| 08 Feb 2024 | 17.00 | 17.80 | 16.92 | 17.80 | 17.80 | 118,399 |
| 07 Feb 2024 | 16.85 | 17.84 | 16.85 | 17.42 | 17.42 | 18,904 |
| 06 Feb 2024 | 16.85 | 17.43 | 16.85 | 16.85 | 16.85 | 11,232 |
| 05 Feb 2024 | 17.00 | 17.68 | 16.85 | 16.85 | 16.85 | 116,337 |
| 02 Feb 2024 | 16.85 | 17.95 | 16.85 | 17.90 | 17.90 | 18,292 |
| 01 Feb 2024 | 18.00 | 18.00 | 16.85 | 17.95 | 17.95 | 19,128 |
| 31 Jan 2024 | 16.90 | 18.00 | 16.90 | 17.95 | 17.95 | 118,190 |
| 30 Jan 2024 | 17.97 | 17.97 | 16.90 | 17.63 | 17.63 | 46,370 |
| 29 Jan 2024 | 17.32 | 18.17 | 16.05 | 17.00 | 17.00 | 14,281 |
| 26 Jan 2024 | 16.50 | 18.20 | 16.50 | 17.35 | 17.35 | 48,178 |
| 25 Jan 2024 | 17.00 | 18.09 | 16.57 | 17.48 | 17.48 | 43,645 |
| 24 Jan 2024 | 17.05 | 18.40 | 17.00 | 17.98 | 17.98 | 172,828 |
| 23 Jan 2024 | 17.05 | 18.45 | 17.05 | 17.95 | 17.95 | 67,807 |
| 22 Jan 2024 | 18.25 | 18.45 | 16.68 | 18.25 | 18.25 | 31,393 |
| 19 Jan 2024 | 17.45 | 17.45 | 16.55 | 17.40 | 17.40 | 143,759 |
| 18 Jan 2024 | 17.95 | 18.65 | 16.93 | 17.60 | 17.60 | 481,413 |
| 17 Jan 2024 | 17.95 | 17.95 | 17.00 | 17.95 | 17.95 | 77,644 |
| 16 Jan 2024 | 18.00 | 18.00 | 16.55 | 17.85 | 17.85 | 64,538 |
| 15 Jan 2024 | 17.45 | 18.00 | 16.05 | 18.00 | 18.00 | 33,284 |
| 12 Jan 2024 | 16.80 | 17.95 | 16.47 | 16.80 | 16.80 | 60,598 |
| 11 Jan 2024 | 18.00 | 18.00 | 16.38 | 17.55 | 17.55 | 17,220 |
| 10 Jan 2024 | 17.65 | 17.95 | 16.05 | 17.95 | 17.95 | 10,978 |
| 09 Jan 2024 | 17.15 | 18.45 | 18.45 | 18.45 | 18.45 | 25,605 |
| 08 Jan 2024 | 19.00 | 19.00 | 17.30 | 17.65 | 17.65 | 97,957 |
| 05 Jan 2024 | 19.00 | 19.00 | 17.29 | 18.95 | 18.95 | 145,920 |
| 04 Jan 2024 | 18.50 | 18.95 | 17.00 | 18.95 | 18.95 | 7,149 |
| 03 Jan 2024 | 18.00 | 18.50 | 16.55 | 18.50 | 18.50 | 53,516 |
| 02 Jan 2024 | 17.50 | 18.00 | 16.05 | 17.25 | 17.25 | 81,693 |
| 29 Dec 2023 | 15.50 | 17.50 | 15.50 | 15.50 | 15.50 | 8,750 |
| 28 Dec 2023 | 18.00 | 18.00 | 15.35 | 17.45 | 17.45 | 53,534 |
| 27 Dec 2023 | 16.05 | 18.00 | 15.05 | 17.10 | 17.10 | 41,164 |
| 22 Dec 2023 | 18.00 | 18.00 | 17.25 | 18.00 | 18.00 | 17,280 |
| 21 Dec 2023 | 15.75 | 17.79 | 15.75 | 17.52 | 17.52 | 105,437 |
| 20 Dec 2023 | 17.80 | 17.80 | 16.10 | 17.45 | 17.45 | 204,177 |
| 19 Dec 2023 | 18.00 | 18.00 | 15.55 | 17.00 | 17.00 | 215,022 |
| 18 Dec 2023 | 18.00 | 18.00 | 16.55 | 18.00 | 18.00 | 36,169 |
| 15 Dec 2023 | 18.00 | 18.00 | 16.55 | 17.95 | 17.95 | 20,184 |
| 14 Dec 2023 | 18.00 | 18.00 | 16.20 | 17.95 | 17.95 | 34,333 |
| 13 Dec 2023 | 18.00 | 18.00 | 16.70 | 17.90 | 17.90 | 17,411 |
| 12 Dec 2023 | 18.00 | 18.00 | 16.20 | 17.80 | 17.80 | 282,952 |
| 11 Dec 2023 | 17.95 | 18.00 | 16.65 | 18.00 | 18.00 | 85,937 |
| 08 Dec 2023 | 19.00 | 19.00 | 16.50 | 17.85 | 17.85 | 58,860 |
| 07 Dec 2023 | 19.00 | 19.00 | 16.50 | 18.95 | 18.95 | 58,159 |
| 06 Dec 2023 | 18.55 | 19.00 | 16.65 | 19.00 | 19.00 | 36,727 |
| 05 Dec 2023 | 18.00 | 18.00 | 16.55 | 17.70 | 17.70 | 135,511 |
| 04 Dec 2023 | 17.50 | 17.95 | 16.00 | 17.95 | 17.95 | 236,685 |
| 01 Dec 2023 | 17.00 | 17.45 | 16.46 | 17.35 | 17.35 | 226,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.