Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.700	1.725	1.600	1.650	32.567	16,399
2022-04-07	1.700	1.775	1.620	1.700	33.553	3,332
2022-04-06	1.700	1.725	1.620	1.700	33.553	47,350
2022-04-05	1.675	1.750	1.600	1.700	33.553	14,676
2022-04-04	1.675	1.700	1.675	1.675	33.060	29
2022-04-01	1.675	1.698	1.610	1.675	33.060	60,000
2022-03-31	1.650	1.750	1.600	1.675	33.060	9,123
2022-03-30	1.650	1.699	1.620	1.650	32.567	57,701
2022-03-29	1.675	1.750	1.621	1.650	32.567	52,025
2022-03-28	1.650	1.750	1.600	1.675	33.060	15,345
2022-03-25	1.650	1.700	1.650	1.650	32.567	2,235
2022-03-24	1.650	1.700	1.600	1.650	32.567	8,123
2022-03-23	1.650	1.700	1.650	1.650	32.567	5,005
2022-03-21	1.600	1.699	1.550	1.600	31.580	11,617
2022-03-18	1.570	1.700	1.570	1.600	31.580	86,269
2022-03-17	1.600	1.610	1.500	1.550	30.593	258,225
2022-03-16	1.600	1.610	1.600	1.600	31.580	992
2022-03-15	1.600	1.639	1.600	1.600	31.580	6,000
2022-03-14	1.600	1.610	1.600	1.600	31.580	6,676
2022-03-11	1.600	1.610	1.600	1.600	31.580	752
2022-03-10	1.600	1.610	1.520	1.600	31.580	27,406
2022-03-09	1.600	1.610	1.511	1.600	31.580	24,201
2022-03-08	1.575	1.620	1.500	1.600	31.580	30,005
2022-03-07	1.625	1.648	1.500	1.575	31.086	12,077
2022-03-04	1.627	1.627	1.600	1.625	32.073	88,396
2022-03-03	1.750	1.800	1.600	1.700	33.553	4,701
2022-03-02	1.750	1.750	1.700	1.750	34.540	20,725
2022-03-01	1.728	1.800	1.728	1.750	34.540	102,806
2022-02-28	1.700	1.800	1.600	1.700	33.553	19,245
2022-02-25	1.689	1.770	1.689	1.750	34.540	187,916
2022-02-24	1.650	1.690	1.500	1.600	31.580	132,570
2022-02-23	1.605	1.675	1.605	1.650	32.567	76,227
2022-02-22	1.600	1.640	1.552	1.600	31.580	132,681
2022-02-21	1.750	1.850	1.600	1.650	32.567	112,135
2022-02-18	1.750	1.785	1.750	1.750	34.540	13,919
2022-02-17	1.811	1.811	1.700	1.750	34.540	42,501
2022-02-16	1.825	1.825	1.800	1.825	36.021	9,812
2022-02-15	1.825	1.825	1.813	1.825	36.021	25,019
2022-02-14	1.825	1.845	1.750	1.825	36.021	102,266
2022-02-11	1.825	1.848	1.825	1.825	36.021	39,725
2022-02-10	1.900	1.998	1.800	1.825	36.021	263,467
2022-02-09	1.850	2.000	1.850	1.900	37.501	59,326
2022-02-08	1.750	1.899	1.700	1.850	36.514	156,498
2022-02-07	1.675	1.790	1.600	1.750	34.540	250,629
2022-02-04	1.725	1.750	1.670	1.675	33.060	47,136
2022-02-03	1.830	1.830	1.700	1.725	34.047	107,369
2022-02-02	1.850	2.000	1.800	1.900	37.501	93,826
2022-02-01	1.700	1.889	1.693	1.850	36.514	77,051
2022-01-31	1.700	1.700	1.600	1.700	33.553	24,649
2022-01-28	1.700	1.725	1.600	1.700	33.553	4,705
2022-01-27	1.700	1.740	1.615	1.700	33.553	24,857
2022-01-26	1.600	1.748	1.600	1.700	33.553	147,107
2022-01-25	1.600	1.654	1.600	1.600	31.580	575
2022-01-24	1.750	1.800	1.525	1.600	31.580	200,024
2022-01-21	1.850	1.985	1.700	1.750	34.540	274,011
2022-01-20	1.740	2.095	1.740	1.850	36.514	476,746
2022-01-19	1.450	1.640	1.411	1.600	31.580	111,839
2022-01-18	1.450	1.468	1.450	1.450	28.619	12,638
2022-01-17	1.450	1.460	1.400	1.450	28.619	42,432
2022-01-14	1.450	1.458	1.400	1.450	28.619	47,404

← NewerPage 20 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.