Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 77.000 | 77.500 | 75.000 | 77.000 | 76.589 | 107,511 |
| 2026-02-05 | 77.000 | 78.000 | 76.000 | 77.000 | 76.589 | 100,547 |
| 2026-02-04 | 81.000 | 82.000 | 76.000 | 77.000 | 76.589 | 177,859 |
| 2026-02-03 | 80.000 | 81.444 | 79.000 | 81.000 | 80.568 | 92,249 |
| 2026-02-02 | 78.500 | 81.000 | 77.000 | 80.000 | 79.573 | 214,224 |
| 2026-01-30 | 79.000 | 81.000 | 77.000 | 78.500 | 78.081 | 54,211 |
| 2026-01-29 | 78.500 | 81.000 | 76.940 | 79.000 | 78.579 | 142,242 |
| 2026-01-28 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 94,353 |
| 2026-01-27 | 78.500 | 81.000 | 76.600 | 78.500 | 78.081 | 339,929 |
| 2026-01-26 | 72.250 | 80.000 | 72.000 | 78.500 | 78.081 | 451,533 |
| 2026-01-23 | 68.000 | 73.000 | 68.000 | 72.250 | 71.865 | 610,184 |
| 2026-01-22 | 68.500 | 69.000 | 66.000 | 68.000 | 67.637 | 191,817 |
| 2026-01-21 | 69.500 | 70.000 | 68.000 | 68.500 | 68.135 | 63,239 |
| 2026-01-20 | 70.000 | 71.000 | 68.000 | 69.500 | 69.129 | 77,683 |
| 2026-01-19 | 71.000 | 72.000 | 69.550 | 70.000 | 69.627 | 82,335 |
| 2026-01-16 | 71.000 | 71.000 | 70.374 | 71.000 | 70.621 | 48,223 |
| 2026-01-15 | 71.000 | 72.000 | 70.000 | 71.000 | 70.621 | 181,525 |
| 2026-01-14 | 72.000 | 73.000 | 71.066 | 71.500 | 71.119 | 331,184 |
| 2026-01-13 | 72.500 | 76.900 | 70.000 | 71.500 | 71.119 | 1,080,414 |
| 2026-01-12 | 69.750 | 71.000 | 68.500 | 69.750 | 69.378 | 58,802 |
| 2026-01-09 | 68.500 | 70.000 | 67.500 | 69.000 | 68.632 | 83,180 |
| 2026-01-08 | 67.500 | 70.000 | 66.000 | 67.500 | 67.140 | 184,725 |
| 2026-01-07 | 65.500 | 68.820 | 65.000 | 67.500 | 67.140 | 145,313 |
| 2026-01-06 | 65.000 | 66.700 | 64.000 | 66.100 | 65.748 | 284,634 |
| 2026-01-05 | 67.500 | 69.000 | 63.000 | 65.000 | 64.653 | 283,269 |
| 2026-01-02 | 69.500 | 70.400 | 66.261 | 67.500 | 67.140 | 159,448 |
| 2025-12-31 | 69.500 | 70.490 | 68.000 | 69.500 | 69.129 | 27,168 |
| 2025-12-30 | 67.000 | 70.000 | 66.583 | 69.500 | 69.129 | 134,845 |
| 2025-12-29 | 67.000 | 68.000 | 66.510 | 67.000 | 66.643 | 44,465 |
| 2025-12-24 | 67.000 | 68.000 | 66.350 | 67.000 | 66.643 | 31,192 |
| 2025-12-23 | 67.000 | 69.000 | 66.000 | 67.000 | 66.643 | 152,043 |
| 2025-12-22 | 67.000 | 69.000 | 66.000 | 67.000 | 66.643 | 74,005 |
| 2025-12-19 | 67.000 | 68.000 | 66.300 | 67.000 | 66.643 | 73,353 |
| 2025-12-18 | 68.500 | 69.000 | 66.300 | 66.900 | 66.543 | 116,267 |
| 2025-12-17 | 66.500 | 69.490 | 66.150 | 68.500 | 68.135 | 84,809 |
| 2025-12-16 | 71.000 | 72.000 | 66.100 | 66.500 | 66.145 | 231,251 |
| 2025-12-15 | 73.500 | 74.000 | 70.640 | 71.000 | 70.621 | 46,273 |
| 2025-12-12 | 73.500 | 74.850 | 72.000 | 73.500 | 73.108 | 24,982 |
| 2025-12-11 | 73.500 | 73.500 | 72.000 | 73.500 | 73.108 | 16,932 |
| 2025-12-10 | 73.000 | 74.000 | 72.000 | 73.500 | 73.108 | 109,464 |
| 2025-12-09 | 74.000 | 75.000 | 72.000 | 73.000 | 72.611 | 111,765 |
| 2025-12-08 | 72.750 | 74.760 | 72.410 | 74.000 | 73.605 | 108,559 |
| 2025-12-05 | 72.750 | 73.400 | 71.956 | 72.750 | 72.362 | 151,636 |
| 2025-12-04 | 73.500 | 74.000 | 70.000 | 72.750 | 72.362 | 384,261 |
| 2025-12-03 | 78.500 | 80.000 | 73.000 | 73.500 | 73.108 | 265,338 |
| 2025-12-02 | 78.500 | 80.000 | 77.655 | 78.500 | 78.081 | 42,755 |
| 2025-12-01 | 79.500 | 81.000 | 78.000 | 78.500 | 78.081 | 46,837 |
| 2025-11-28 | 79.500 | 81.000 | 78.000 | 79.500 | 79.076 | 16,564 |
| 2025-11-27 | 78.500 | 80.800 | 78.457 | 79.500 | 79.076 | 145,120 |
| 2025-11-26 | 78.500 | 80.000 | 78.500 | 78.500 | 78.081 | 30,530 |
| 2025-11-25 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 6,682 |
| 2025-11-24 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 84,159 |
| 2025-11-21 | 78.500 | 79.940 | 78.125 | 78.500 | 78.081 | 17,148 |
| 2025-11-20 | 78.500 | 80.000 | 77.000 | 80.000 | 79.573 | 49,705 |
| 2025-11-19 | 78.500 | 80.000 | 77.000 | 78.500 | 78.081 | 95,475 |
| 2025-11-18 | 79.000 | 80.000 | 77.000 | 78.500 | 78.081 | 80,889 |
| 2025-11-17 | 80.000 | 81.000 | 79.000 | 79.500 | 79.076 | 81,498 |
| 2025-11-14 | 81.000 | 81.000 | 80.000 | 80.000 | 79.573 | 21,448 |
| 2025-11-13 | 81.000 | 81.890 | 80.000 | 81.000 | 80.568 | 15,500 |
| 2025-11-12 | 78.500 | 82.000 | 78.000 | 81.000 | 80.568 | 50,074 |
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.