Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.550	2.600	2.500	2.550	50.330	42,843
2023-03-27	2.550	2.600	2.500	2.550	50.330	110,761
2023-03-24	2.550	2.600	2.500	2.550	50.330	15,432
2023-03-23	2.550	2.600	2.500	2.550	50.330	56,808
2023-03-22	2.600	2.700	2.535	2.540	50.133	57,901
2023-03-21	2.600	2.700	2.550	2.600	51.317	57,124
2023-03-20	2.600	2.700	2.500	2.600	51.317	80,211
2023-03-17	2.600	2.700	2.552	2.600	51.317	37,431
2023-03-16	2.600	2.700	2.500	2.600	51.317	149,293
2023-03-15	2.600	2.700	2.500	2.600	51.317	77,497
2023-03-14	2.600	2.690	2.500	2.600	51.317	56,851
2023-03-13	2.650	2.700	2.500	2.600	51.317	123,898
2023-03-10	2.700	2.748	2.550	2.650	52.304	154,894
2023-03-09	2.650	2.770	2.600	2.700	53.291	528,528
2023-03-08	2.750	2.800	2.600	2.650	52.304	155,720
2023-03-07	2.800	2.840	2.660	2.750	54.278	106,252
2023-03-06	2.750	2.900	2.728	2.800	55.265	176,632
2023-03-03	2.750	2.800	2.710	2.780	54.870	79,033
2023-03-02	2.800	2.863	2.700	2.750	54.278	150,317
2023-03-01	2.800	2.900	2.700	2.860	56.449	117,606
2023-02-28	2.800	2.900	2.700	2.700	53.291	86,228
2023-02-27	2.850	2.900	2.700	2.800	55.265	55,234
2023-02-24	2.800	2.900	2.700	2.850	56.251	78,100
2023-02-23	2.800	2.900	2.700	2.800	55.265	83,436
2023-02-22	3.000	3.000	2.700	2.800	55.265	233,659
2023-02-21	3.050	3.200	2.900	3.050	60.199	143,451
2023-02-20	3.050	3.200	2.900	2.980	58.817	143,801
2023-02-17	3.100	3.200	2.900	3.050	60.199	173,533
2023-02-16	3.100	3.200	2.930	3.100	61.186	300,885
2023-02-15	3.050	3.200	2.900	3.100	61.186	934,547
2023-02-14	2.850	3.100	2.816	3.000	59.212	1,331,929
2023-02-13	2.800	3.100	2.700	2.850	56.251	1,634,220
2023-02-10	2.750	2.900	2.711	2.750	54.278	73,469
2023-02-09	2.800	2.900	2.700	2.800	55.265	82,269
2023-02-08	2.750	2.900	2.700	2.800	55.265	191,901
2023-02-07	2.700	2.900	2.700	2.750	54.278	346,081
2023-02-06	2.600	2.700	2.500	2.640	52.107	563,503
2023-02-03	2.500	2.700	2.262	2.600	51.317	1,400,119
2023-02-02	2.650	2.700	2.600	2.650	52.304	46,304
2023-02-01	2.700	2.700	2.600	2.650	52.304	22,562
2023-01-31	2.850	3.000	2.625	2.700	53.291	33,193
2023-01-30	2.850	3.000	2.725	2.850	56.251	119,931
2023-01-27	2.800	3.000	2.610	2.850	56.251	85,130
2023-01-26	2.500	2.990	2.400	2.800	55.265	209,815
2023-01-25	2.450	2.600	2.400	2.500	49.343	975
2023-01-24	2.500	2.600	2.400	2.500	49.343	16,317
2023-01-23	2.500	2.600	2.400	2.500	49.343	79,894
2023-01-20	2.500	2.600	2.400	2.500	49.343	92,870
2023-01-19	2.500	2.600	2.400	2.500	49.343	93,112
2023-01-18	2.500	2.574	2.436	2.500	49.343	49,249
2023-01-17	2.600	2.700	2.415	2.550	50.330	128,678
2023-01-16	2.400	2.700	2.400	2.600	51.317	315,885
2023-01-13	2.350	2.400	2.300	2.350	46.383	2,610
2023-01-12	2.300	2.400	2.300	2.350	46.383	77,143
2023-01-11	2.300	2.400	2.200	2.300	45.396	63,050
2023-01-10	2.300	2.400	2.200	2.300	45.396	31,430
2023-01-09	2.500	2.558	2.300	2.300	45.396	120,787
2023-01-06	2.300	2.600	2.200	2.500	49.343	220,528
2023-01-05	2.250	2.400	2.200	2.300	45.396	40,120
2023-01-04	2.250	2.400	2.100	2.250	44.409	77,263

← NewerPage 16 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.