Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	2.150	2.300	2.100	2.200	43.422	374,666
2022-07-08	1.850	2.300	1.815	2.150	42.435	341,443
2022-07-07	1.900	2.000	1.750	1.850	36.514	8,003
2022-07-06	1.889	1.900	1.889	1.900	37.501	37,803
2022-07-05	1.900	1.939	1.800	1.850	36.514	42,278
2022-07-04	1.900	1.940	1.803	1.900	37.501	5,999
2022-07-01	1.950	2.100	1.800	1.900	37.501	50,289
2022-06-30	1.950	1.950	1.850	1.950	38.488	4,250
2022-06-29	1.850	1.999	1.820	1.950	38.488	80,265
2022-06-28	1.725	1.820	1.700	1.800	35.527	33,647
2022-06-27	1.700	1.820	1.675	1.725	34.047	144,316
2022-06-24	1.700	1.789	1.700	1.700	33.553	2,500
2022-06-23	1.700	1.700	1.667	1.700	33.553	32,518
2022-06-22	1.700	1.878	1.700	1.725	34.047	239,294
2022-06-21	1.700	1.740	1.667	1.700	33.553	5,262
2022-06-20	1.700	1.700	1.700	1.700	33.553	12,387
2022-06-17	1.675	1.770	1.635	1.700	33.553	17,905
2022-06-16	1.775	1.775	1.675	1.675	33.060	35,636
2022-06-15	1.800	1.800	1.697	1.800	35.527	99,033
2022-06-14	1.850	1.910	1.725	1.850	36.514	4,627
2022-06-13	1.850	1.920	1.700	1.850	36.514	3,200
2022-06-10	1.900	2.000	1.700	1.850	36.514	125,365
2022-06-09	1.900	2.000	1.806	1.900	37.501	36,306
2022-06-08	1.850	1.900	1.801	1.850	36.514	127,843
2022-06-07	1.800	1.900	1.750	1.750	34.540	191,132
2022-06-06	1.750	1.800	1.745	1.800	35.527	354,244
2022-06-01	1.700	1.700	1.650	1.700	33.553	13,583
2022-05-31	1.700	1.700	1.628	1.700	33.553	60,600
2022-05-30	1.725	1.800	1.600	1.700	33.553	211,564
2022-05-27	1.725	1.725	1.703	1.725	34.047	177,725
2022-05-26	1.725	1.725	1.660	1.725	34.047	84,402
2022-05-25	1.725	1.728	1.660	1.725	34.047	62,767
2022-05-24	1.750	1.760	1.655	1.725	34.047	56,366
2022-05-23	1.725	1.800	1.700	1.750	34.540	99,574
2022-05-20	1.725	1.730	1.650	1.725	34.047	20,268
2022-05-19	1.725	1.730	1.725	1.725	34.047	2,750
2022-05-18	1.725	1.737	1.653	1.725	34.047	41,308
2022-05-17	1.725	1.750	1.650	1.725	34.047	5,561
2022-05-16	1.725	1.740	1.701	1.725	34.047	9,792
2022-05-13	1.700	1.800	1.650	1.725	34.047	114,130
2022-05-12	1.600	1.785	1.563	1.700	33.553	31,328
2022-05-11	1.775	1.800	1.600	1.600	31.580	899,726
2022-05-10	1.725	1.890	1.700	1.775	35.034	1,571,595
2022-05-09	1.800	1.800	1.700	1.725	34.047	27,444
2022-05-06	1.800	1.800	1.732	1.800	35.527	4,382
2022-05-05	1.800	1.800	1.752	1.800	35.527	11,789
2022-05-04	1.800	1.800	1.760	1.800	35.527	16,897
2022-05-03	1.775	1.900	1.700	1.800	35.527	156,090
2022-04-29	1.780	1.820	1.780	1.820	35.922	60,780
2022-04-28	1.800	2.000	1.750	1.775	35.034	369,178
2022-04-27	1.800	1.800	1.750	1.800	35.527	12,921
2022-04-26	1.750	1.800	1.700	1.800	35.527	228,120
2022-04-25	1.750	1.800	1.700	1.750	34.540	51,043
2022-04-22	1.700	1.800	1.660	1.750	34.540	269,257
2022-04-20	1.700	1.780	1.636	1.700	33.553	9,591
2022-04-19	1.700	1.780	1.700	1.700	33.553	5,036
2022-04-14	1.700	1.770	1.660	1.700	33.553	15,393
2022-04-13	1.700	1.790	1.654	1.700	33.553	13,518
2022-04-12	1.700	1.765	1.600	1.700	33.553	30,034
2022-04-11	1.650	1.700	1.600	1.650	32.567	14,797

← NewerPage 19 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.