Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 79.500 | 82.000 | 75.480 | 81.000 | 80.568 | 521,774 |
| 2026-05-05 | 74.000 | 75.000 | 73.021 | 74.000 | 73.605 | 165,007 |
| 2026-05-01 | 75.000 | 76.000 | 73.000 | 74.000 | 73.605 | 167,495 |
| 2026-04-30 | 77.500 | 80.000 | 74.000 | 75.000 | 74.600 | 388,959 |
| 2026-04-29 | 74.000 | 75.000 | 70.770 | 73.500 | 73.108 | 343,238 |
| 2026-04-28 | 73.500 | 75.000 | 73.321 | 74.000 | 73.605 | 181,076 |
| 2026-04-27 | 76.000 | 77.000 | 73.100 | 73.500 | 73.108 | 432,723 |
| 2026-04-24 | 75.000 | 77.240 | 74.000 | 76.000 | 75.595 | 130,581 |
| 2026-04-23 | 77.500 | 78.000 | 75.000 | 76.000 | 75.595 | 115,766 |
| 2026-04-22 | 78.500 | 80.000 | 77.000 | 78.000 | 77.584 | 92,502 |
| 2026-04-21 | 80.500 | 82.000 | 77.000 | 78.500 | 78.081 | 146,022 |
| 2026-04-20 | 78.500 | 81.970 | 77.000 | 80.500 | 80.071 | 137,262 |
| 2026-04-17 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 35,899 |
| 2026-04-16 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 164,862 |
| 2026-04-15 | 78.500 | 78.624 | 76.000 | 78.500 | 78.081 | 19,977 |
| 2026-04-14 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 46,861 |
| 2026-04-13 | 81.000 | 81.300 | 77.250 | 78.500 | 78.081 | 86,303 |
| 2026-04-10 | 75.500 | 82.800 | 74.000 | 81.000 | 80.568 | 349,324 |
| 2026-04-09 | 75.500 | 77.000 | 74.000 | 75.500 | 75.097 | 11,690 |
| 2026-04-08 | 74.000 | 77.000 | 73.000 | 75.500 | 75.097 | 108,128 |
| 2026-04-07 | 73.000 | 74.000 | 72.500 | 73.000 | 72.611 | 44,034 |
| 2026-04-02 | 73.500 | 74.000 | 72.000 | 73.000 | 72.611 | 99,161 |
| 2026-04-01 | 74.500 | 76.000 | 73.551 | 74.500 | 74.103 | 85,699 |
| 2026-03-31 | 74.500 | 76.000 | 73.551 | 74.500 | 74.103 | 30,559 |
| 2026-03-30 | 75.000 | 76.000 | 73.000 | 74.500 | 74.103 | 115,080 |
| 2026-03-27 | 75.000 | 75.900 | 74.820 | 75.000 | 74.600 | 119,761 |
| 2026-03-26 | 75.000 | 76.000 | 74.000 | 75.000 | 74.600 | 35,408 |
| 2026-03-25 | 74.500 | 76.000 | 74.000 | 75.000 | 74.600 | 16,559 |
| 2026-03-24 | 74.500 | 76.000 | 73.000 | 74.500 | 74.103 | 67,734 |
| 2026-03-23 | 71.000 | 75.000 | 70.000 | 73.000 | 72.611 | 157,660 |
| 2026-03-20 | 72.500 | 75.000 | 70.750 | 71.500 | 71.119 | 55,331 |
| 2026-03-19 | 75.000 | 76.000 | 70.880 | 72.500 | 72.113 | 55,569 |
| 2026-03-18 | 75.000 | 77.000 | 73.000 | 75.000 | 74.600 | 6,736 |
| 2026-03-17 | 75.000 | 77.000 | 73.000 | 75.000 | 74.600 | 22,973 |
| 2026-03-16 | 76.000 | 78.000 | 73.000 | 75.000 | 74.600 | 124,204 |
| 2026-03-13 | 76.000 | 78.000 | 74.100 | 76.000 | 75.595 | 14,730 |
| 2026-03-12 | 76.500 | 78.000 | 74.000 | 76.000 | 75.595 | 20,838 |
| 2026-03-11 | 76.000 | 78.000 | 75.000 | 76.500 | 76.092 | 29,255 |
| 2026-03-10 | 73.500 | 76.040 | 73.000 | 75.500 | 75.097 | 105,527 |
| 2026-03-09 | 74.500 | 76.000 | 70.000 | 73.000 | 72.611 | 145,381 |
| 2026-03-06 | 74.500 | 76.000 | 73.000 | 74.500 | 74.103 | 56,775 |
| 2026-03-05 | 72.500 | 75.000 | 71.000 | 73.500 | 73.108 | 144,279 |
| 2026-03-04 | 72.500 | 74.000 | 71.755 | 72.500 | 72.113 | 24,923 |
| 2026-03-03 | 73.000 | 74.000 | 70.660 | 73.000 | 72.611 | 142,802 |
| 2026-03-02 | 74.000 | 74.490 | 72.000 | 73.000 | 72.611 | 116,838 |
| 2026-02-27 | 74.500 | 75.000 | 73.000 | 74.000 | 73.605 | 86,666 |
| 2026-02-26 | 75.000 | 75.000 | 74.000 | 74.500 | 74.103 | 68,298 |
| 2026-02-25 | 75.500 | 76.000 | 74.325 | 75.000 | 74.600 | 31,631 |
| 2026-02-24 | 78.000 | 78.000 | 75.000 | 75.500 | 75.097 | 99,038 |
| 2026-02-23 | 78.000 | 79.000 | 77.200 | 78.000 | 77.584 | 11,082 |
| 2026-02-20 | 78.250 | 79.000 | 77.000 | 78.000 | 77.584 | 101,001 |
| 2026-02-19 | 78.250 | 79.500 | 77.000 | 78.250 | 77.833 | 50,952 |
| 2026-02-18 | 80.500 | 81.000 | 77.000 | 78.250 | 77.833 | 115,653 |
| 2026-02-17 | 82.000 | 83.000 | 80.250 | 80.500 | 80.071 | 112,793 |
| 2026-02-16 | 82.000 | 83.000 | 81.000 | 82.000 | 81.563 | 75,004 |
| 2026-02-13 | 80.500 | 84.000 | 79.000 | 82.000 | 81.563 | 163,628 |
| 2026-02-12 | 79.500 | 82.000 | 77.500 | 79.500 | 79.076 | 227,691 |
| 2026-02-11 | 81.500 | 82.000 | 78.310 | 79.500 | 79.076 | 169,727 |
| 2026-02-10 | 78.500 | 82.000 | 78.000 | 81.500 | 81.065 | 201,174 |
| 2026-02-09 | 76.220 | 80.000 | 76.220 | 78.500 | 78.081 | 220,132 |
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.