Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	2.049	2.200	2.049	2.100	41.448	81,361
2022-10-04	1.925	2.085	1.900	2.000	39.475	245,241
2022-10-03	1.925	1.950	1.900	1.925	37.994	102,691
2022-09-30	1.879	1.950	1.879	1.925	37.994	105,116
2022-09-29	1.925	1.950	1.850	1.875	37.008	56,112
2022-09-28	1.925	2.000	1.865	1.925	37.994	27,113
2022-09-27	1.925	2.000	1.875	1.925	37.994	25,250
2022-09-26	1.900	2.000	1.850	1.950	38.488	89,756
2022-09-23	2.000	2.145	1.820	1.900	37.501	697,416
2022-09-22	2.250	2.290	1.950	2.000	39.475	332,594
2022-09-21	2.150	2.185	2.000	2.100	41.448	72,713
2022-09-20	2.250	2.299	2.100	2.150	42.435	100,311
2022-09-16	2.450	2.600	2.250	2.250	44.409	106,627
2022-09-15	2.350	2.590	2.300	2.450	48.356	162,613
2022-09-14	2.300	2.350	2.267	2.350	46.383	19,734
2022-09-13	2.250	2.400	2.185	2.300	45.396	29,023
2022-09-12	2.150	2.400	2.100	2.250	44.409	25,512
2022-09-09	2.150	2.300	2.150	2.150	42.435	32,000
2022-09-08	2.000	2.199	1.936	2.150	42.435	32,581
2022-09-07	2.000	2.070	2.000	2.000	39.475	8,106
2022-09-06	2.000	2.074	2.000	2.000	39.475	598
2022-09-05	2.000	2.000	1.977	2.000	39.475	20,327
2022-09-02	2.000	2.100	1.975	2.000	39.475	12,052
2022-09-01	2.000	2.098	1.900	2.000	39.475	38,579
2022-08-31	1.950	2.100	1.916	2.000	39.475	58,043
2022-08-30	2.050	2.050	1.800	1.950	38.488	103,321
2022-08-26	2.050	2.200	2.050	2.050	40.462	3,672
2022-08-25	2.050	2.099	1.970	2.050	40.462	5,998
2022-08-24	2.050	2.099	1.966	2.050	40.462	26,207
2022-08-23	2.050	2.160	2.010	2.050	40.462	4,630
2022-08-22	2.050	2.200	1.966	2.050	40.462	58,324
2022-08-19	2.200	2.200	1.900	2.050	40.462	95,837
2022-08-18	2.200	2.240	2.100	2.200	43.422	78,286
2022-08-17	1.950	2.290	1.920	2.200	43.422	166,420
2022-08-16	2.075	2.075	1.915	1.950	38.488	46,394
2022-08-15	2.170	2.170	1.966	2.100	41.448	101,171
2022-08-12	2.200	2.300	2.100	2.200	43.422	66,628
2022-08-11	2.200	2.200	2.100	2.200	43.422	15,779
2022-08-10	2.200	2.300	2.126	2.200	43.422	31,538
2022-08-09	2.200	2.300	2.160	2.200	43.422	44,081
2022-08-08	2.264	2.264	2.100	2.200	43.422	72,341
2022-08-05	2.200	2.500	2.120	2.350	46.383	194,207
2022-08-04	2.100	2.277	2.100	2.200	43.422	210,512
2022-08-03	2.050	2.220	2.011	2.100	41.448	52,821
2022-08-02	1.975	2.061	1.967	2.050	40.462	391,983
2022-08-01	2.000	2.069	1.920	1.920	37.896	440,889
2022-07-29	2.050	2.100	1.933	1.980	39.080	133,056
2022-07-28	2.075	2.075	1.927	2.050	40.462	144,094
2022-07-27	2.180	2.180	2.050	2.150	42.435	178,079
2022-07-26	2.200	2.300	2.100	2.120	41.843	40,993
2022-07-25	2.200	2.290	2.100	2.200	43.422	180,520
2022-07-22	2.250	2.400	2.100	2.200	43.422	216,709
2022-07-21	2.250	2.470	2.125	2.250	44.409	147,490
2022-07-20	2.150	2.245	2.000	2.150	42.435	62,831
2022-07-19	2.200	2.268	2.100	2.150	42.435	17,741
2022-07-18	2.150	2.280	2.133	2.200	43.422	89,219
2022-07-15	2.100	2.200	2.100	2.100	41.448	5,118
2022-07-14	2.150	2.175	2.000	2.100	41.448	9,221
2022-07-13	2.100	2.200	2.000	2.150	42.435	8,982
2022-07-12	2.200	2.284	2.100	2.100	41.448	143,169

← NewerPage 18 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.