Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.500	2.525	2.350	2.500	49.343	14,795
2024-03-11	2.500	2.576	2.400	2.500	49.343	16,145
2024-03-08	2.450	2.600	2.400	2.500	49.343	50,186
2024-03-07	2.450	2.495	2.420	2.450	48.356	65,135
2024-03-06	2.350	2.498	2.260	2.450	48.356	116,217
2024-03-05	2.533	2.533	2.330	2.350	46.383	88,902
2024-03-04	2.703	2.703	2.560	2.575	50.824	34,147
2024-03-01	2.725	2.729	2.700	2.725	53.784	7,283
2024-02-29	2.725	2.750	2.650	2.725	53.784	40,886
2024-02-28	2.750	2.798	2.700	2.725	53.784	54,086
2024-02-27	2.776	2.776	2.750	2.750	54.278	93,691
2024-02-26	2.750	2.900	2.700	2.800	55.265	66,287
2024-02-23	2.750	2.800	2.650	2.750	54.278	45,201
2024-02-22	2.875	2.875	2.720	2.750	54.278	51,264
2024-02-21	2.775	2.900	2.750	2.875	56.745	55,035
2024-02-20	2.775	2.840	2.753	2.775	54.771	33,700
2024-02-19	2.750	2.800	2.700	2.775	54.771	9,385
2024-02-16	2.775	2.830	2.700	2.750	54.278	61,817
2024-02-15	2.725	2.898	2.700	2.775	54.771	142,015
2024-02-14	2.615	2.740	2.615	2.725	53.784	161,053
2024-02-13	2.725	2.763	2.400	2.575	50.824	3,122,220
2024-02-12	2.525	2.640	2.500	2.600	51.317	49,168
2024-02-09	2.675	2.750	2.460	2.525	49.837	224,251
2024-02-08	2.700	2.740	2.600	2.675	52.797	44,546
2024-02-07	2.750	2.850	2.660	2.700	53.291	85,169
2024-02-06	2.700	2.850	2.700	2.750	54.278	92,016
2024-02-05	2.600	2.955	2.600	2.700	53.291	223,459
2024-02-02	2.500	2.900	2.500	2.600	51.317	226,912
2024-02-01	2.300	2.543	2.200	2.500	49.343	147,623
2024-01-31	2.250	2.375	2.246	2.300	45.396	11,809
2024-01-30	2.250	2.300	2.200	2.250	44.409	50,252
2024-01-29	2.350	2.394	2.200	2.250	44.409	40,074
2024-01-26	2.350	2.385	2.318	2.350	46.383	49,446
2024-01-25	2.150	2.400	2.100	2.400	47.370	199,717
2024-01-24	2.225	2.250	2.100	2.150	42.435	148,457
2024-01-23	2.050	2.250	2.000	2.225	43.916	513,658
2024-01-22	1.850	1.870	1.801	1.850	36.514	84,344
2024-01-19	1.850	1.896	1.810	1.850	36.514	264,856
2024-01-18	2.050	2.100	1.850	1.850	36.514	141,957
2024-01-17	2.100	2.100	2.010	2.050	40.462	43,405
2024-01-16	2.050	2.200	2.000	2.125	41.942	210,541
2024-01-15	2.050	2.050	2.000	2.050	40.462	14,651
2024-01-12	2.050	2.050	2.008	2.050	40.462	24,012
2024-01-11	2.050	2.050	2.020	2.050	40.462	14,737
2024-01-10	2.050	2.050	2.000	2.050	40.462	124,096
2024-01-09	2.050	2.080	2.010	2.050	40.462	51,177
2024-01-08	2.100	2.200	2.018	2.050	40.462	32,639
2024-01-05	2.150	2.200	2.000	2.100	41.448	99,243
2024-01-04	2.150	2.174	2.100	2.150	42.435	6,429
2024-01-03	2.150	2.170	2.100	2.150	42.435	114,109
2024-01-02	2.150	2.200	2.060	2.150	42.435	116,586
2023-12-29	2.150	2.190	2.100	2.150	42.435	66,906
2023-12-28	2.100	2.200	2.000	2.150	42.435	111,572
2023-12-27	2.050	2.135	1.978	2.100	41.448	18,502
2023-12-21	2.050	2.200	1.954	2.050	40.462	52,618
2023-12-20	2.000	2.000	1.900	1.900	37.501	23,371
2023-12-19	2.050	2.130	1.930	2.050	40.462	96,908
2023-12-18	2.100	2.200	1.930	2.050	40.462	73,009
2023-12-15	2.100	2.200	2.000	2.200	43.422	9,216
2023-12-14	2.025	2.130	1.960	2.100	41.448	46,323

← NewerPage 12 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.