Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	2.450	2.500	2.350	2.425	47.863	6,071
2024-06-07	2.450	2.458	2.443	2.450	48.356	222,045
2024-06-06	2.450	2.500	2.441	2.450	48.356	115,780
2024-06-05	2.450	2.470	2.400	2.450	48.356	23,561
2024-06-04	2.450	2.500	2.400	2.450	48.356	240,538
2024-06-03	2.450	2.500	2.432	2.450	48.356	126,295
2024-05-31	2.425	2.490	2.421	2.450	48.356	99,764
2024-05-30	2.375	2.450	2.350	2.425	47.863	40,741
2024-05-29	2.450	2.450	2.300	2.375	46.876	87,720
2024-05-28	2.475	2.500	2.420	2.450	48.356	47,935
2024-05-24	2.500	2.850	2.420	2.475	48.850	86,780
2024-05-23	2.600	2.650	2.475	2.475	48.850	138,421
2024-05-22	2.600	2.700	2.500	2.600	51.317	10,804
2024-05-21	2.600	2.690	2.520	2.600	51.317	26,775
2024-05-20	2.700	2.800	2.600	2.600	51.317	106,380
2024-05-17	2.500	2.800	2.450	2.600	51.317	78,987
2024-05-16	2.475	2.550	2.450	2.500	49.343	188,721
2024-05-15	2.475	2.500	2.450	2.475	48.850	118,005
2024-05-14	2.525	2.550	2.475	2.525	49.837	2,457,889
2024-05-13	2.475	2.593	2.400	2.525	49.837	952,914
2024-05-10	2.525	2.550	2.500	2.525	49.837	237,198
2024-05-09	2.525	2.550	2.450	2.525	49.837	182,283
2024-05-08	2.525	2.550	2.500	2.550	50.330	94,641
2024-05-07	2.525	2.550	2.500	2.525	49.837	96,268
2024-05-03	2.525	2.547	2.500	2.525	49.837	350,280
2024-05-02	2.575	2.587	2.525	2.525	49.837	26,754
2024-05-01	2.600	2.600	2.550	2.575	50.824	56,795
2024-04-30	2.525	2.650	2.515	2.600	51.317	179,822
2024-04-29	2.525	2.545	2.500	2.525	49.837	183,162
2024-04-26	2.575	2.600	2.500	2.525	49.837	289,574
2024-04-25	2.550	2.600	2.500	2.540	50.133	227,252
2024-04-24	2.525	2.550	2.492	2.550	50.330	73,922
2024-04-23	2.500	2.539	2.452	2.525	49.837	147,478
2024-04-22	2.850	2.950	2.300	2.500	49.343	601,693
2024-04-19	2.800	2.900	2.700	2.825	55.758	41,958
2024-04-18	2.800	2.845	2.750	2.800	55.265	18,089
2024-04-17	2.800	2.875	2.730	2.800	55.265	27,527
2024-04-16	2.550	2.835	2.530	2.800	55.265	95,336
2024-04-15	2.550	2.600	2.500	2.550	50.330	27,249
2024-04-12	2.575	2.649	2.550	2.550	50.330	26,698
2024-04-11	2.725	2.800	2.550	2.575	50.824	104,017
2024-04-10	2.500	2.800	2.500	2.600	51.317	113,570
2024-04-09	2.537	2.537	2.422	2.500	49.343	49,603
2024-04-08	2.625	2.640	2.525	2.550	50.330	27,699
2024-04-05	2.650	2.698	2.550	2.640	52.107	23,162
2024-04-04	2.575	2.700	2.501	2.650	52.304	60,256
2024-04-03	2.475	2.694	2.400	2.575	50.824	44,006
2024-04-02	2.350	2.500	2.300	2.475	48.850	40,859
2024-03-28	2.275	2.440	2.218	2.440	48.159	91,885
2024-03-27	2.300	2.350	2.200	2.275	44.902	63,464
2024-03-26	2.400	2.415	2.180	2.300	45.396	63,524
2024-03-25	2.400	2.430	2.300	2.310	45.593	15,289
2024-03-22	2.400	2.445	2.300	2.310	45.593	30,995
2024-03-21	2.400	2.450	2.200	2.400	47.370	176,712
2024-03-20	2.300	2.496	2.200	2.400	47.370	139,883
2024-03-19	2.325	2.400	2.200	2.300	45.396	19,991
2024-03-18	2.450	2.459	2.300	2.325	45.889	50,096
2024-03-15	2.450	2.468	2.400	2.450	48.356	36,017
2024-03-14	2.500	2.600	2.420	2.450	48.356	19,786
2024-03-13	2.500	2.600	2.400	2.500	49.343	21,807

← NewerPage 11 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.