Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 91.000 | 92.000 | 88.265 | 88.500 | 88.500 | 105,971 |
| 2026-07-29 | 91.000 | 92.000 | 90.000 | 91.500 | 91.500 | 163,376 |
| 2026-07-28 | 91.500 | 92.000 | 90.000 | 91.000 | 91.000 | 99,948 |
| 2026-07-27 | 87.000 | 93.000 | 85.000 | 91.500 | 91.500 | 321,927 |
| 2026-07-24 | 86.500 | 87.994 | 85.000 | 86.500 | 86.500 | 27,401 |
| 2026-07-23 | 86.500 | 88.000 | 86.500 | 86.500 | 86.500 | 85,281 |
| 2026-07-22 | 86.500 | 88.000 | 85.000 | 86.500 | 86.500 | 32,042 |
| 2026-07-21 | 86.500 | 88.000 | 85.475 | 86.500 | 86.500 | 144,042 |
| 2026-07-20 | 86.500 | 88.000 | 85.000 | 86.500 | 86.500 | 108,576 |
| 2026-07-17 | 87.500 | 90.000 | 84.351 | 86.500 | 86.500 | 151,701 |
| 2026-07-16 | 87.500 | 87.890 | 86.000 | 87.500 | 87.500 | 65,140 |
| 2026-07-15 | 86.000 | 90.000 | 85.000 | 87.500 | 87.500 | 103,631 |
| 2026-07-14 | 86.000 | 86.900 | 83.375 | 86.000 | 86.000 | 286,665 |
| 2026-07-13 | 90.500 | 92.000 | 85.000 | 85.000 | 85.000 | 388,825 |
| 2026-07-10 | 89.500 | 92.833 | 87.600 | 90.500 | 90.500 | 375,973 |
| 2026-07-09 | 89.500 | 92.000 | 87.000 | 89.500 | 89.500 | 57,359 |
| 2026-07-08 | 94.500 | 96.000 | 86.000 | 89.500 | 89.500 | 468,445 |
| 2026-07-07 | 91.500 | 94.000 | 90.000 | 91.500 | 91.500 | 317,866 |
| 2026-07-06 | 91.500 | 93.000 | 90.000 | 91.500 | 91.500 | 79,164 |
| 2026-07-03 | 90.500 | 93.000 | 89.000 | 91.500 | 91.500 | 266,596 |
| 2026-07-02 | 90.500 | 91.400 | 89.450 | 90.500 | 90.500 | 43,109 |
| 2026-07-01 | 90.500 | 92.000 | 89.000 | 90.500 | 90.500 | 30,182 |
| 2026-06-30 | 92.000 | 94.000 | 88.000 | 90.500 | 90.500 | 313,641 |
| 2026-06-29 | 93.000 | 95.000 | 90.000 | 92.000 | 92.000 | 134,698 |
| 2026-06-26 | 93.500 | 95.000 | 91.000 | 93.000 | 93.000 | 42,972 |
| 2026-06-25 | 95.500 | 96.000 | 92.000 | 93.500 | 93.500 | 72,017 |
| 2026-06-24 | 96.000 | 98.000 | 94.000 | 95.500 | 95.500 | 170,363 |
| 2026-06-23 | 97.500 | 100.00 | 95.771 | 96.000 | 96.000 | 159,448 |
| 2026-06-22 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 115,656 |
| 2026-06-19 | 97.500 | 100.00 | 95.600 | 97.500 | 97.500 | 52,238 |
| 2026-06-18 | 100.00 | 102.00 | 95.540 | 97.500 | 97.500 | 210,198 |
| 2026-06-17 | 97.500 | 102.00 | 95.000 | 100.00 | 100.00 | 540,738 |
| 2026-06-16 | 93.500 | 100.00 | 93.000 | 96.000 | 96.000 | 443,933 |
| 2026-06-15 | 90.000 | 94.940 | 88.000 | 93.500 | 93.500 | 248,099 |
| 2026-06-12 | 90.000 | 95.000 | 88.250 | 90.500 | 90.500 | 318,910 |
| 2026-06-11 | 90.000 | 91.000 | 88.711 | 90.000 | 90.000 | 60,936 |
| 2026-06-10 | 91.500 | 93.000 | 88.000 | 90.000 | 90.000 | 189,993 |
| 2026-06-09 | 91.000 | 92.000 | 91.000 | 91.000 | 91.000 | 107,217 |
| 2026-06-08 | 91.500 | 92.350 | 87.000 | 91.000 | 91.000 | 363,634 |
| 2026-06-05 | 91.500 | 93.000 | 90.150 | 91.500 | 91.500 | 283,237 |
| 2026-06-04 | 88.000 | 93.000 | 86.000 | 91.500 | 91.500 | 398,439 |
| 2026-06-03 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 270,410 |
| 2026-06-02 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 95,843 |
| 2026-06-01 | 82.000 | 90.000 | 81.000 | 88.000 | 88.000 | 748,629 |
| 2026-05-29 | 82.500 | 83.775 | 81.000 | 82.000 | 82.000 | 473,109 |
| 2026-05-28 | 82.500 | 84.000 | 81.000 | 82.500 | 82.500 | 22,383 |
| 2026-05-27 | 82.500 | 84.000 | 81.000 | 82.500 | 82.060 | 47,915 |
| 2026-05-26 | 83.000 | 84.000 | 81.000 | 82.500 | 82.060 | 94,693 |
| 2026-05-22 | 84.000 | 85.000 | 82.000 | 83.000 | 82.557 | 144,195 |
| 2026-05-21 | 84.000 | 84.890 | 83.300 | 83.600 | 83.154 | 42,742 |
| 2026-05-20 | 84.000 | 84.250 | 83.400 | 84.000 | 83.552 | 51,975 |
| 2026-05-19 | 84.000 | 85.000 | 83.000 | 84.000 | 83.552 | 16,040 |
| 2026-05-18 | 84.000 | 85.000 | 83.000 | 84.000 | 83.552 | 87,753 |
| 2026-05-15 | 84.000 | 85.000 | 83.000 | 84.000 | 83.552 | 54,436 |
| 2026-05-14 | 84.000 | 84.164 | 83.261 | 84.000 | 83.552 | 57,892 |
| 2026-05-13 | 84.000 | 85.000 | 83.000 | 84.000 | 83.552 | 47,400 |
| 2026-05-12 | 86.000 | 86.000 | 82.250 | 84.000 | 83.552 | 259,903 |
| 2026-05-11 | 89.000 | 92.000 | 85.000 | 86.000 | 85.541 | 397,501 |
| 2026-05-08 | 85.000 | 90.000 | 83.000 | 89.000 | 88.525 | 261,309 |
| 2026-05-07 | 81.000 | 87.000 | 80.000 | 85.000 | 84.547 | 431,432 |
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.