Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.450	2.500	2.400	2.450	48.356	38,164
2023-06-26	2.425	2.500	2.382	2.450	48.356	212,991
2023-06-23	2.425	2.500	2.350	2.380	46.975	93,524
2023-06-22	2.450	2.500	2.400	2.425	47.863	7,495
2023-06-21	2.425	2.465	2.362	2.450	48.356	136,929
2023-06-20	2.350	2.450	2.332	2.400	47.370	90,086
2023-06-19	2.375	2.400	2.350	2.375	46.876	87,173
2023-06-16	2.375	2.400	2.371	2.375	46.876	14,532
2023-06-15	2.375	2.400	2.350	2.375	46.876	2,479
2023-06-14	2.400	2.500	2.365	2.375	46.876	163,845
2023-06-13	2.350	2.400	2.300	2.350	46.383	59,230
2023-06-12	2.325	2.400	2.300	2.350	46.383	75,680
2023-06-09	2.350	2.400	2.300	2.325	45.889	42,589
2023-06-08	2.350	2.400	2.300	2.350	46.383	10,240
2023-06-07	2.375	2.400	2.326	2.375	46.876	50,906
2023-06-06	2.400	2.450	2.320	2.375	46.876	44,405
2023-06-05	2.350	2.425	2.333	2.400	47.370	93,413
2023-06-02	2.350	2.400	2.300	2.350	46.383	19,565
2023-06-01	2.350	2.400	2.300	2.350	46.383	71,783
2023-05-31	2.375	2.400	2.300	2.350	46.383	77,522
2023-05-30	2.350	2.400	2.300	2.375	46.876	97,595
2023-05-26	2.425	2.450	2.300	2.350	46.383	144,366
2023-05-25	2.425	2.500	2.388	2.425	47.863	28,464
2023-05-24	2.400	2.475	2.378	2.425	47.863	52,771
2023-05-23	2.450	2.500	2.350	2.400	47.370	117,019
2023-05-22	2.475	2.500	2.400	2.450	48.356	34,632
2023-05-19	2.386	2.500	2.386	2.475	48.850	161,864
2023-05-18	2.425	2.450	2.300	2.350	46.383	213,491
2023-05-17	2.450	2.450	2.400	2.425	47.863	70,118
2023-05-16	2.600	2.600	2.325	2.450	48.356	359,542
2023-05-15	2.750	2.900	2.500	2.600	51.317	128,249
2023-05-12	2.750	2.900	2.600	2.750	54.278	27,911
2023-05-11	2.653	2.800	2.653	2.750	54.278	274,010
2023-05-10	2.600	2.800	2.500	2.600	51.317	160,184
2023-05-09	2.475	2.700	2.450	2.600	51.317	130,585
2023-05-05	2.400	2.500	2.350	2.475	48.850	718,972
2023-05-04	2.350	2.450	2.315	2.400	47.370	173,518
2023-05-03	2.675	2.750	2.267	2.350	46.383	474,011
2023-05-02	2.700	2.750	2.650	2.675	52.797	138,580
2023-04-28	2.725	2.800	2.650	2.700	53.291	128,800
2023-04-27	3.050	3.080	2.526	2.700	53.291	804,290
2023-04-26	3.000	3.100	2.900	3.000	59.212	94,091
2023-04-25	2.950	3.100	2.900	3.000	59.212	114,260
2023-04-24	2.950	3.050	2.850	2.950	58.225	55,852
2023-04-21	2.975	3.050	2.850	2.950	58.225	57,816
2023-04-20	3.000	3.100	2.900	2.975	58.719	85,337
2023-04-19	3.025	3.150	2.950	3.050	60.199	96,277
2023-04-18	2.975	3.050	2.900	2.975	58.719	33,676
2023-04-17	2.975	3.050	2.900	2.975	58.719	28,644
2023-04-14	2.950	3.050	2.860	2.975	58.719	102,222
2023-04-13	2.900	3.100	2.850	2.950	58.225	164,388
2023-04-12	2.875	2.950	2.850	2.900	57.238	16,572
2023-04-11	2.875	2.950	2.800	2.875	56.745	68,388
2023-04-06	2.900	3.000	2.800	2.875	56.745	167,455
2023-04-05	2.900	2.950	2.850	2.900	57.238	147,456
2023-04-04	2.900	3.000	2.835	2.900	57.238	114,343
2023-04-03	2.850	2.900	2.800	2.900	57.238	34,694
2023-03-31	2.505	3.100	2.505	2.850	56.251	422,310
2023-03-30	2.500	2.600	2.400	2.500	49.343	77,943
2023-03-29	2.550	2.600	2.400	2.500	49.343	131,408

← NewerPage 15 of 21 · 1,259 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.