Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	2.250	2.400	2.100	2.250	44.409	88,445
2022-12-30	2.250	2.360	2.120	2.250	44.409	34,348
2022-12-29	2.250	2.400	2.100	2.160	42.633	8,933
2022-12-28	2.250	2.400	2.100	2.250	44.409	42,575
2022-12-23	2.250	2.275	2.130	2.250	44.409	18,743
2022-12-22	2.250	2.400	2.130	2.250	44.409	174
2022-12-21	2.250	2.400	2.130	2.250	44.409	1,399
2022-12-20	2.290	2.290	2.100	2.250	44.409	22,018
2022-12-19	2.150	2.400	2.140	2.300	45.396	62,725
2022-12-16	2.150	2.200	2.100	2.150	42.435	24,201
2022-12-15	2.250	2.300	2.120	2.150	42.435	20,542
2022-12-14	2.250	2.250	2.200	2.250	44.409	26,521
2022-12-13	2.250	2.250	2.200	2.250	44.409	9,500
2022-12-12	2.200	2.300	2.120	2.250	44.409	16,938
2022-12-09	2.200	2.220	2.100	2.200	43.422	1,418
2022-12-08	2.200	2.220	2.100	2.200	43.422	158
2022-12-07	2.200	2.300	2.100	2.200	43.422	23
2022-12-06	2.200	2.300	2.100	2.200	43.422	812,026
2022-12-05	2.200	2.300	2.118	2.200	43.422	28,014
2022-12-02	2.200	2.300	2.200	2.200	43.422	18,503
2022-12-01	2.200	2.230	2.110	2.200	43.422	15,667
2022-11-30	2.200	2.300	2.100	2.200	43.422	6,978
2022-11-29	2.300	2.300	2.100	2.200	43.422	31,105
2022-11-28	2.300	2.400	2.210	2.300	45.396	22,784
2022-11-25	2.300	2.400	2.200	2.300	45.396	973
2022-11-24	2.300	2.400	2.210	2.300	45.396	40,216
2022-11-23	2.300	2.400	2.210	2.300	45.396	13,150
2022-11-22	2.350	2.374	2.270	2.300	45.396	30,950
2022-11-21	2.300	2.400	2.280	2.350	46.383	16,509
2022-11-17	2.300	2.400	2.260	2.300	45.396	10,519
2022-11-16	2.450	2.546	2.300	2.300	45.396	137,805
2022-11-15	2.350	2.600	2.300	2.450	48.356	99,940
2022-11-14	2.250	2.400	2.205	2.350	46.383	116,816
2022-11-11	2.200	2.300	2.200	2.250	44.409	64,868
2022-11-10	2.250	2.300	2.126	2.200	43.422	21,769
2022-11-09	2.250	2.300	2.200	2.250	44.409	53,969
2022-11-08	2.200	2.300	2.100	2.250	44.409	104,370
2022-11-07	2.125	2.300	2.125	2.200	43.422	162,619
2022-11-04	2.050	2.200	1.940	2.100	41.448	19,140
2022-11-03	2.050	2.050	1.931	2.050	40.462	1,000
2022-11-02	2.100	2.200	1.900	2.050	40.462	17,010
2022-11-01	2.200	2.240	2.000	2.100	41.448	50,791
2022-10-31	2.100	2.200	2.010	2.200	43.422	35,109
2022-10-28	2.000	2.200	1.950	2.100	41.448	55,929
2022-10-27	1.950	2.055	1.913	2.000	39.475	247,228
2022-10-26	1.950	1.990	1.900	1.950	38.488	122,469
2022-10-25	1.950	1.966	1.940	1.950	38.488	5,504
2022-10-24	1.950	2.000	1.887	1.950	38.488	30,110
2022-10-21	2.000	2.000	1.912	1.950	38.488	12,513
2022-10-20	1.950	1.970	1.900	1.950	38.488	36,975
2022-10-19	1.950	1.970	1.918	1.950	38.488	550
2022-10-18	2.000	2.040	1.920	1.950	38.488	82,675
2022-10-17	1.950	2.000	1.900	2.000	39.475	69,149
2022-10-14	1.950	2.000	1.904	1.950	38.488	32,516
2022-10-13	1.950	2.000	1.900	2.000	39.475	29,725
2022-10-12	2.150	2.184	1.901	1.950	38.488	80,070
2022-10-11	2.150	2.300	2.035	2.150	42.435	508
2022-10-10	2.150	2.240	2.028	2.150	42.435	65,987
2022-10-07	2.100	2.200	2.026	2.100	41.448	50,588
2022-10-06	2.100	2.167	2.080	2.100	41.448	44,877

← NewerPage 17 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.