Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.000	2.100	1.950	2.025	39.968	19,650
2023-12-12	1.970	2.140	1.970	2.000	39.475	57,582
2023-12-11	1.875	1.900	1.855	1.875	37.008	97,479
2023-12-08	1.850	1.900	1.800	1.875	37.008	78,965
2023-12-07	1.850	1.900	1.800	1.850	36.514	109,016
2023-12-06	1.850	1.850	1.814	1.850	36.514	140,148
2023-12-05	1.850	1.860	1.813	1.850	36.514	42,234
2023-12-04	1.850	1.900	1.800	1.850	36.514	161,401
2023-12-01	1.925	1.925	1.800	1.850	36.514	181,636
2023-11-30	2.037	2.037	1.900	2.000	39.475	71,347
2023-11-29	2.025	2.200	1.900	2.075	40.955	147,764
2023-11-28	2.025	2.025	1.950	2.025	39.968	9,957
2023-11-27	2.025	2.060	1.951	2.025	39.968	92,531
2023-11-24	2.100	2.200	2.005	2.025	39.968	31,982
2023-11-23	2.075	2.200	2.050	2.100	41.448	101,879
2023-11-22	2.025	2.173	1.950	2.075	40.955	206,182
2023-11-21	1.975	2.100	1.956	2.025	39.968	201,011
2023-11-20	1.850	2.020	1.850	1.975	38.981	67,669
2023-11-17	1.850	1.865	1.803	1.850	36.514	21,931
2023-11-16	1.925	2.000	1.810	1.850	36.514	145,009
2023-11-15	1.800	1.900	1.800	1.875	37.008	151,473
2023-11-14	1.775	1.850	1.670	1.800	35.527	264,647
2023-11-13	1.696	1.780	1.696	1.775	35.034	285,920
2023-11-10	1.650	1.670	1.503	1.525	30.099	79,234
2023-11-09	1.650	1.650	1.600	1.650	32.567	28,475
2023-11-08	1.650	1.750	1.600	1.600	31.580	24,763
2023-11-07	1.675	1.750	1.630	1.650	32.567	14,212
2023-11-06	1.650	1.750	1.621	1.675	33.060	31,832
2023-11-03	1.650	1.735	1.621	1.735	34.244	56,861
2023-11-02	1.650	1.750	1.621	1.650	32.567	41,073
2023-11-01	1.650	1.700	1.626	1.650	32.567	26,028
2023-10-31	1.700	1.750	1.650	1.650	32.567	16,541
2023-10-30	1.750	1.800	1.700	1.700	33.553	2,140
2023-10-27	1.750	1.900	1.700	1.750	34.540	29,780
2023-10-26	1.750	1.774	1.701	1.750	34.540	15,284
2023-10-25	1.713	1.870	1.713	1.750	34.540	101,447
2023-10-24	1.625	1.700	1.556	1.675	33.060	132,151
2023-10-23	1.650	1.700	1.512	1.625	32.073	197,552
2023-10-20	1.575	1.700	1.560	1.650	32.567	217,415
2023-10-19	1.850	1.900	1.500	1.850	36.514	364,635
2023-10-18	1.900	2.000	1.800	1.850	36.514	59,878
2023-10-17	1.900	1.900	1.850	1.900	37.501	50
2023-10-16	1.950	2.000	1.900	1.900	37.501	160,076
2023-10-13	1.950	1.984	1.950	1.950	38.488	51,484
2023-10-12	1.850	1.980	1.800	1.850	36.514	81,342
2023-10-11	1.825	1.899	1.755	1.850	36.514	48,581
2023-10-10	1.800	1.850	1.720	1.825	36.021	130,217
2023-10-09	1.850	1.900	1.750	1.800	35.527	56,761
2023-10-06	1.850	1.900	1.750	1.840	36.317	82,106
2023-10-05	2.050	2.100	1.666	1.850	36.514	616,932
2023-10-04	2.150	2.200	2.000	2.050	40.462	45,206
2023-10-03	2.150	2.180	2.125	2.150	42.435	19,955
2023-10-02	2.150	2.250	2.110	2.150	42.435	23,603
2023-09-29	2.125	2.200	2.084	2.150	42.435	162,301
2023-09-28	2.250	2.300	2.060	2.125	41.942	157,124
2023-09-27	2.250	2.300	2.200	2.250	44.409	32,743
2023-09-26	2.250	2.280	2.215	2.250	44.409	77,230
2023-09-25	2.250	2.300	2.200	2.250	44.409	101,501
2023-09-22	2.250	2.300	2.200	2.250	44.409	144,274
2023-09-21	2.250	2.280	2.222	2.250	44.409	145,709

← NewerPage 13 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.