Brave Bison Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.300	2.400	2.160	2.300	45.396	28,367
2024-09-02	2.300	2.350	2.224	2.300	45.396	32,166
2024-08-30	2.300	2.300	2.265	2.300	45.396	62,355
2024-08-29	2.300	2.300	2.267	2.300	45.396	19,522
2024-08-28	2.300	2.300	2.267	2.300	45.396	46,106
2024-08-27	2.300	2.300	2.252	2.300	45.396	15,519
2024-08-23	2.300	2.310	2.251	2.300	45.396	5,951
2024-08-22	2.300	2.350	2.242	2.300	45.396	34,280
2024-08-21	2.275	2.350	2.200	2.300	45.396	33,134
2024-08-20	2.177	2.275	2.177	2.275	44.902	86,820
2024-08-19	2.150	2.240	2.128	2.150	42.435	127,604
2024-08-16	2.200	2.200	2.100	2.150	42.435	138,073
2024-08-15	2.225	2.250	2.160	2.250	44.409	25,532
2024-08-14	2.325	2.350	2.201	2.225	43.916	118,636
2024-08-13	2.300	2.325	2.254	2.325	45.889	53,071
2024-08-12	2.300	2.318	2.221	2.300	45.396	13,077
2024-08-09	2.277	2.324	2.277	2.300	45.396	34,935
2024-08-08	2.275	2.324	2.213	2.275	44.902	16,043
2024-08-07	2.300	2.400	2.210	2.275	44.902	60,136
2024-08-06	2.300	2.384	2.281	2.300	45.396	9,253
2024-08-05	2.416	2.416	2.210	2.300	45.396	113,332
2024-08-02	2.400	2.500	2.370	2.450	48.356	120,104
2024-08-01	2.300	2.500	2.285	2.400	47.370	101,788
2024-07-31	2.300	2.370	2.263	2.300	45.396	39,457
2024-07-30	2.250	2.340	2.236	2.300	45.396	103,492
2024-07-29	2.325	2.350	2.212	2.250	44.409	119,891
2024-07-26	2.380	2.380	2.310	2.325	45.889	58,462
2024-07-25	2.450	2.460	2.401	2.450	48.356	19,350
2024-07-24	2.530	2.530	2.415	2.450	48.356	99,082
2024-07-23	2.575	2.600	2.315	2.575	50.824	179,396
2024-07-22	2.290	2.650	2.290	2.650	52.304	417,217
2024-07-19	2.275	2.300	2.250	2.275	44.902	4,302
2024-07-18	2.275	2.300	2.251	2.275	44.902	4,098
2024-07-17	2.325	2.399	2.275	2.275	44.902	17,481
2024-07-16	2.250	2.325	2.232	2.325	45.889	134,875
2024-07-15	2.450	2.470	2.200	2.200	43.422	169,418
2024-07-12	2.475	2.494	2.400	2.400	47.370	22,604
2024-07-11	2.494	2.494	2.450	2.475	48.850	137,428
2024-07-10	2.500	2.550	2.450	2.500	49.343	27,114
2024-07-09	2.500	2.500	2.450	2.500	49.343	5,839
2024-07-08	2.500	2.500	2.450	2.500	49.343	153,997
2024-07-05	2.500	2.545	2.452	2.500	49.343	4,836
2024-07-04	2.500	2.500	2.452	2.500	49.343	10,000
2024-07-03	2.550	2.590	2.450	2.500	49.343	34,166
2024-07-02	2.550	2.550	2.501	2.550	50.330	8,082
2024-07-01	2.550	2.550	2.501	2.550	50.330	750
2024-06-28	2.550	2.590	2.500	2.550	50.330	4,594
2024-06-27	2.550	2.590	2.500	2.550	50.330	18,438
2024-06-26	2.550	2.598	2.500	2.550	50.330	50,154
2024-06-25	2.650	2.800	2.500	2.550	50.330	21,940
2024-06-24	2.650	2.800	2.500	2.500	49.343	33,806
2024-06-21	2.700	2.800	2.500	2.550	50.330	18,508
2024-06-20	2.650	2.800	2.626	2.700	53.291	27,606
2024-06-19	2.626	2.748	2.626	2.650	52.304	20,734
2024-06-18	2.575	2.740	2.500	2.625	51.810	321,491
2024-06-17	2.550	2.698	2.490	2.575	50.824	37,772
2024-06-14	2.525	2.655	2.450	2.600	51.317	46,188
2024-06-13	2.525	2.575	2.502	2.525	49.837	23,374
2024-06-12	2.458	2.525	2.458	2.525	49.837	32,284
2024-06-11	2.425	2.458	2.425	2.425	47.863	1,750

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0044 GBP
2025-05-29	0.0002 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.