Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 78.500 | 79.850 | 78.380 | 78.500 | 78.081 | 56,278 |
| 2025-11-10 | 81.500 | 82.000 | 77.000 | 78.500 | 78.081 | 200,055 |
| 2025-11-07 | 82.500 | 83.560 | 81.210 | 81.500 | 81.065 | 162,890 |
| 2025-11-06 | 82.500 | 83.000 | 81.000 | 82.500 | 82.060 | 139,615 |
| 2025-11-05 | 80.500 | 82.250 | 80.000 | 82.250 | 81.811 | 142,510 |
| 2025-11-04 | 80.000 | 81.400 | 79.000 | 80.500 | 80.071 | 151,082 |
| 2025-11-03 | 81.000 | 82.000 | 79.000 | 80.000 | 79.573 | 317,205 |
| 2025-10-31 | 81.000 | 81.000 | 80.300 | 81.000 | 80.568 | 19,551 |
| 2025-10-30 | 81.000 | 81.000 | 80.361 | 81.000 | 80.568 | 48,062 |
| 2025-10-29 | 82.000 | 82.848 | 80.000 | 81.000 | 80.568 | 121,659 |
| 2025-10-28 | 79.500 | 82.300 | 79.000 | 82.000 | 81.563 | 286,473 |
| 2025-10-27 | 79.500 | 80.000 | 79.000 | 79.500 | 79.076 | 105,640 |
| 2025-10-24 | 80.000 | 80.770 | 79.000 | 79.500 | 79.076 | 96,319 |
| 2025-10-23 | 80.000 | 80.400 | 79.000 | 80.000 | 79.573 | 68,920 |
| 2025-10-22 | 80.500 | 80.500 | 79.170 | 80.000 | 79.573 | 108,043 |
| 2025-10-21 | 81.000 | 82.000 | 78.400 | 80.500 | 80.071 | 144,699 |
| 2025-10-20 | 81.000 | 82.000 | 80.000 | 81.000 | 80.568 | 106,497 |
| 2025-10-17 | 83.000 | 84.000 | 80.000 | 81.000 | 80.568 | 293,933 |
| 2025-10-16 | 84.000 | 85.000 | 83.000 | 84.000 | 83.552 | 4,975,646 |
| 2025-10-15 | 84.000 | 85.000 | 83.063 | 84.000 | 83.552 | 139,164 |
| 2025-10-14 | 83.000 | 85.000 | 81.500 | 84.000 | 83.552 | 157,250 |
| 2025-10-13 | 89.500 | 90.000 | 81.000 | 83.000 | 82.557 | 325,311 |
| 2025-10-10 | 84.750 | 89.980 | 84.000 | 89.500 | 89.023 | 293,002 |
| 2025-10-09 | 88.000 | 89.000 | 84.000 | 84.750 | 84.298 | 202,559 |
| 2025-10-08 | 88.750 | 89.500 | 88.000 | 88.000 | 87.531 | 204,399 |
| 2025-10-07 | 91.000 | 92.000 | 87.028 | 88.750 | 88.277 | 278,985 |
| 2025-10-06 | 88.500 | 96.940 | 88.000 | 90.500 | 90.017 | 1,020,836 |
| 2025-10-03 | 85.500 | 90.000 | 84.000 | 88.500 | 88.028 | 526,491 |
| 2025-10-02 | 81.500 | 85.000 | 79.000 | 85.000 | 84.547 | 200,573 |
| 2025-10-01 | 80.500 | 82.000 | 80.000 | 81.500 | 81.065 | 127,710 |
| 2025-09-30 | 80.000 | 81.000 | 79.000 | 80.500 | 80.071 | 107,557 |
| 2025-09-29 | 80.500 | 83.640 | 78.000 | 80.000 | 79.573 | 107,483 |
| 2025-09-26 | 78.500 | 84.000 | 78.500 | 80.400 | 79.971 | 378,559 |
| 2025-09-25 | 78.500 | 80.000 | 77.000 | 78.000 | 77.584 | 131,056 |
| 2025-09-24 | 78.500 | 80.500 | 77.160 | 78.500 | 78.081 | 57,178 |
| 2025-09-23 | 79.500 | 80.640 | 78.000 | 79.000 | 78.579 | 101,326 |
| 2025-09-22 | 76.000 | 84.000 | 74.000 | 79.000 | 78.579 | 248,268 |
| 2025-09-19 | 79.500 | 81.000 | 74.000 | 76.000 | 75.595 | 197,185 |
| 2025-09-18 | 81.500 | 84.000 | 78.000 | 79.500 | 79.076 | 123,742 |
| 2025-09-17 | 80.500 | 82.750 | 79.000 | 81.500 | 81.065 | 137,786 |
| 2025-09-16 | 80.500 | 83.500 | 79.000 | 80.500 | 80.071 | 238,892 |
| 2025-09-15 | 77.500 | 84.000 | 75.000 | 82.500 | 82.060 | 550,992 |
| 2025-09-12 | 72.000 | 80.000 | 70.500 | 76.500 | 76.092 | 554,042 |
| 2025-09-11 | 69.000 | 75.000 | 68.000 | 73.500 | 73.108 | 1,121,950 |
| 2025-09-10 | 61.000 | 65.000 | 60.500 | 64.750 | 64.405 | 141,631 |
| 2025-09-09 | 60.750 | 62.000 | 60.000 | 61.000 | 60.675 | 120,186 |
| 2025-09-08 | 60.500 | 62.000 | 59.000 | 60.750 | 60.426 | 93,442 |
| 2025-09-05 | 60.500 | 60.500 | 59.375 | 60.500 | 60.177 | 70,197 |
| 2025-09-04 | 60.500 | 60.500 | 59.683 | 60.500 | 60.177 | 15,659 |
| 2025-09-03 | 60.500 | 60.750 | 59.666 | 60.500 | 60.177 | 55,912 |
| 2025-09-02 | 60.500 | 62.000 | 59.000 | 60.500 | 60.177 | 51,877 |
| 2025-09-01 | 60.500 | 62.000 | 59.375 | 61.000 | 60.675 | 66,946 |
| 2025-08-29 | 62.500 | 62.780 | 57.000 | 60.000 | 59.680 | 220,785 |
| 2025-08-28 | 65.000 | 65.000 | 62.060 | 62.500 | 62.167 | 82,021 |
| 2025-08-27 | 66.000 | 67.000 | 64.000 | 65.000 | 64.653 | 57,953 |
| 2025-08-26 | 66.000 | 68.000 | 64.000 | 66.000 | 65.648 | 186,512 |
| 2025-08-22 | 66.000 | 66.250 | 65.870 | 66.000 | 65.648 | 17,967 |
| 2025-08-21 | 66.500 | 66.900 | 64.000 | 66.000 | 65.648 | 19,372 |
| 2025-08-20 | 66.500 | 68.400 | 65.770 | 66.500 | 66.145 | 22,717 |
| 2025-08-19 | 67.000 | 68.700 | 65.770 | 67.000 | 66.643 | 75,252 |
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.