Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.300	2.350	2.100	2.250	44.409	605,314
2023-09-19	2.425	2.500	2.260	2.300	45.396	205,311
2023-09-18	2.425	2.470	2.350	2.425	47.863	132,184
2023-09-15	2.425	2.450	2.350	2.425	47.863	84,434
2023-09-14	2.375	2.450	2.350	2.425	47.863	109,783
2023-09-13	2.425	2.500	2.325	2.375	46.876	231,098
2023-09-12	2.400	2.430	2.350	2.425	47.863	43,504
2023-09-11	2.400	2.440	2.366	2.400	47.370	12,336
2023-09-08	2.400	2.400	2.366	2.400	47.370	37,512
2023-09-07	2.450	2.500	2.400	2.400	47.370	57,671
2023-09-06	2.450	2.475	2.415	2.450	48.356	21,145
2023-09-05	2.450	2.475	2.450	2.450	48.356	18,656
2023-09-04	2.450	2.500	2.350	2.450	48.356	18,718
2023-09-01	2.400	2.500	2.361	2.450	48.356	126,590
2023-08-31	2.375	2.450	2.350	2.400	47.370	15,649
2023-08-30	2.375	2.440	2.350	2.375	46.876	54,500
2023-08-29	2.375	2.440	2.342	2.375	46.876	35,225
2023-08-25	2.375	2.375	2.375	2.375	46.876	8,368
2023-08-24	2.375	2.450	2.300	2.375	46.876	16,193
2023-08-23	2.375	2.375	2.316	2.375	46.876	214,692
2023-08-22	2.375	2.375	2.342	2.375	46.876	55,989
2023-08-21	2.350	2.450	2.333	2.375	46.876	17,203
2023-08-18	2.400	2.450	2.300	2.350	46.383	64,888
2023-08-17	2.400	2.450	2.350	2.400	47.370	22,731
2023-08-16	2.400	2.440	2.363	2.400	47.370	62,038
2023-08-15	2.350	2.578	2.333	2.400	47.370	391,939
2023-08-14	2.350	2.370	2.332	2.350	46.383	52,707
2023-08-11	2.350	2.400	2.302	2.330	45.988	151,515
2023-08-10	2.350	2.366	2.321	2.350	46.383	62,688
2023-08-09	2.350	2.400	2.340	2.350	46.383	6,217
2023-08-08	2.350	2.367	2.316	2.350	46.383	63,608
2023-08-07	2.375	2.390	2.340	2.350	46.383	32,845
2023-08-04	2.350	2.450	2.333	2.375	46.876	33,669
2023-08-03	2.350	2.365	2.333	2.350	46.383	19,134
2023-08-02	2.350	2.400	2.300	2.350	46.383	32,837
2023-08-01	2.350	2.370	2.325	2.350	46.383	44,625
2023-07-31	2.350	2.400	2.300	2.350	46.383	110,539
2023-07-28	2.375	2.400	2.300	2.350	46.383	69,742
2023-07-27	2.400	2.450	2.303	2.375	46.876	55,479
2023-07-26	2.400	2.400	2.350	2.400	47.370	16,813
2023-07-25	2.400	2.450	2.300	2.400	47.370	124,225
2023-07-24	2.400	2.440	2.350	2.400	47.370	176,988
2023-07-21	2.400	2.400	2.350	2.400	47.370	69,864
2023-07-20	2.400	2.450	2.350	2.400	47.370	61,955
2023-07-19	2.375	2.450	2.350	2.400	47.370	42,195
2023-07-18	2.375	2.400	2.320	2.375	46.876	38,768
2023-07-17	2.400	2.450	2.300	2.375	46.876	50,520
2023-07-14	2.375	2.450	2.350	2.400	47.370	69,502
2023-07-13	2.375	2.400	2.350	2.375	46.876	104,357
2023-07-12	2.450	2.500	2.360	2.375	46.876	46,718
2023-07-11	2.450	2.460	2.400	2.450	48.356	32,455
2023-07-10	2.450	2.470	2.410	2.450	48.356	4,720
2023-07-07	2.450	2.470	2.400	2.450	48.356	90,287
2023-07-06	2.475	2.500	2.400	2.450	48.356	74,095
2023-07-05	2.475	2.475	2.400	2.475	48.850	88,207
2023-07-04	2.475	2.550	2.350	2.475	48.850	32,004
2023-07-03	2.475	2.475	2.402	2.475	48.850	23,877
2023-06-30	2.475	2.475	2.402	2.475	48.850	36,361
2023-06-29	2.475	2.475	2.402	2.475	48.850	6,142
2023-06-28	2.450	2.550	2.400	2.475	48.850	38,753

← NewerPage 14 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.