Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.450 | 1.450 | 1.400 | 1.450 | 28.619 | 54,000 |
| 2022-01-12 | 1.450 | 1.500 | 1.450 | 1.450 | 28.619 | 11,457 |
| 2022-01-11 | 1.450 | 1.500 | 1.350 | 1.450 | 28.619 | 512 |
| 2022-01-10 | 1.450 | 1.468 | 1.400 | 1.450 | 28.619 | 10,430 |
| 2022-01-07 | 1.475 | 1.518 | 1.412 | 1.450 | 28.619 | 23,668 |
| 2022-01-06 | 1.550 | 1.600 | 1.415 | 1.475 | 29.113 | 43,157 |
| 2022-01-05 | 1.425 | 1.575 | 1.400 | 1.550 | 30.593 | 108,079 |
| 2022-01-04 | 1.425 | 1.490 | 1.425 | 1.425 | 28.126 | 63,252 |
| 2021-12-31 | 1.425 | 1.500 | 1.378 | 1.425 | 28.126 | 1,013 |
| 2021-12-30 | 1.425 | 1.425 | 1.378 | 1.425 | 28.126 | 1,972 |
| 2021-12-29 | 1.425 | 1.450 | 1.425 | 1.425 | 28.126 | 93,250 |
| 2021-12-23 | 1.425 | 1.425 | 1.378 | 1.425 | 28.126 | 94 |
| 2021-12-22 | 1.425 | 1.467 | 1.423 | 1.425 | 28.126 | 15,622 |
| 2021-12-21 | 1.425 | 1.425 | 1.350 | 1.425 | 28.126 | 29,000 |
| 2021-12-20 | 1.425 | 1.439 | 1.355 | 1.425 | 28.126 | 59,753 |
| 2021-12-17 | 1.425 | 1.444 | 1.375 | 1.425 | 28.126 | 7,812 |
| 2021-12-16 | 1.425 | 1.425 | 1.350 | 1.425 | 28.126 | 5,156 |
| 2021-12-15 | 1.425 | 1.425 | 1.375 | 1.425 | 28.126 | 4,000 |
| 2021-12-14 | 1.425 | 1.463 | 1.375 | 1.425 | 28.126 | 4,723 |
| 2021-12-13 | 1.375 | 1.467 | 1.363 | 1.425 | 28.126 | 36,378 |
| 2021-12-10 | 1.375 | 1.400 | 1.360 | 1.375 | 27.139 | 157,852 |
| 2021-12-09 | 1.375 | 1.400 | 1.355 | 1.375 | 27.139 | 152,206 |
| 2021-12-08 | 1.375 | 1.400 | 1.375 | 1.375 | 27.139 | 63,366 |
| 2021-12-07 | 1.325 | 1.400 | 1.300 | 1.350 | 26.645 | 216,372 |
| 2021-12-06 | 1.325 | 1.350 | 1.325 | 1.325 | 26.152 | 5,604 |
| 2021-12-02 | 1.325 | 1.348 | 1.325 | 1.325 | 26.152 | 50,000 |
| 2021-12-01 | 1.325 | 1.330 | 1.325 | 1.325 | 26.152 | 6,203 |
| 2021-11-30 | 1.325 | 1.325 | 1.300 | 1.325 | 26.152 | 7,849 |
| 2021-11-29 | 1.375 | 1.400 | 1.300 | 1.350 | 26.645 | 64,878 |
| 2021-11-26 | 1.375 | 1.378 | 1.350 | 1.375 | 27.139 | 5,290 |
| 2021-11-25 | 1.375 | 1.378 | 1.350 | 1.375 | 27.139 | 1,592 |
| 2021-11-24 | 1.375 | 1.378 | 1.375 | 1.375 | 27.139 | 6,270 |
| 2021-11-23 | 1.375 | 1.378 | 1.350 | 1.375 | 27.139 | 11,095 |
| 2021-11-22 | 1.375 | 1.390 | 1.350 | 1.375 | 27.139 | 124,462 |
| 2021-11-18 | 1.375 | 1.390 | 1.351 | 1.375 | 27.139 | 38,434 |
| 2021-11-17 | 1.425 | 1.450 | 1.352 | 1.375 | 27.139 | 77,508 |
| 2021-11-15 | 1.425 | 1.440 | 1.400 | 1.425 | 28.126 | 21,872 |
| 2021-11-12 | 1.400 | 1.450 | 1.400 | 1.425 | 28.126 | 28,439 |
| 2021-11-11 | 1.350 | 1.450 | 1.303 | 1.400 | 27.632 | 390,426 |
| 2021-11-10 | 1.350 | 1.398 | 1.325 | 1.350 | 26.645 | 98,222 |
| 2021-11-09 | 1.400 | 1.420 | 1.325 | 1.350 | 26.645 | 24,791 |
| 2021-11-08 | 1.400 | 1.459 | 1.363 | 1.400 | 27.632 | 25,535 |
| 2021-11-05 | 1.350 | 1.460 | 1.350 | 1.400 | 27.632 | 214,252 |
| 2021-11-04 | 1.375 | 1.438 | 1.320 | 1.360 | 26.843 | 257,289 |
| 2021-11-03 | 1.450 | 1.500 | 1.300 | 1.375 | 27.139 | 143,137 |
| 2021-11-02 | 1.450 | 1.475 | 1.410 | 1.450 | 28.619 | 52,089 |
| 2021-11-01 | 1.450 | 1.450 | 1.400 | 1.450 | 28.619 | 102,620 |
| 2021-10-29 | 1.500 | 1.550 | 1.450 | 1.450 | 28.619 | 50,542 |
| 2021-10-28 | 1.450 | 1.500 | 1.420 | 1.500 | 29.606 | 81,684 |
| 2021-10-27 | 1.470 | 1.470 | 1.400 | 1.450 | 28.619 | 23,255 |
| 2021-10-26 | 1.550 | 1.600 | 1.450 | 1.475 | 29.113 | 45,962 |
| 2021-10-25 | 1.510 | 1.570 | 1.510 | 1.550 | 30.593 | 155,243 |
← NewerPage 21 of 21 · 1,252 trading days
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.