Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 66.500 | 69.000 | 64.366 | 67.500 | 67.140 | 88,939 |
| 2025-08-15 | 67.000 | 67.400 | 64.125 | 66.500 | 66.145 | 46,945 |
| 2025-08-14 | 67.000 | 67.400 | 65.000 | 67.000 | 66.643 | 92,944 |
| 2025-08-13 | 67.000 | 69.000 | 63.700 | 65.000 | 64.653 | 50,155 |
| 2025-08-12 | 67.000 | 68.920 | 65.500 | 67.000 | 66.643 | 85,104 |
| 2025-08-11 | 66.500 | 69.000 | 65.000 | 67.000 | 66.643 | 157,526 |
| 2025-08-08 | 66.500 | 68.750 | 65.766 | 66.500 | 66.145 | 123,835 |
| 2025-08-07 | 66.500 | 67.440 | 65.666 | 66.500 | 66.145 | 21,184 |
| 2025-08-06 | 68.500 | 69.000 | 64.000 | 66.500 | 66.145 | 89,020 |
| 2025-08-05 | 66.000 | 70.000 | 65.680 | 68.500 | 68.135 | 130,859 |
| 2025-08-04 | 66.000 | 67.200 | 64.000 | 66.000 | 65.648 | 21,514 |
| 2025-08-01 | 66.000 | 68.000 | 64.000 | 66.000 | 65.648 | 52,705 |
| 2025-07-31 | 66.000 | 66.450 | 62.720 | 66.000 | 65.648 | 95,467 |
| 2025-07-30 | 65.000 | 66.000 | 64.000 | 65.000 | 64.653 | 63,356 |
| 2025-07-29 | 67.000 | 68.000 | 64.000 | 65.000 | 64.653 | 79,232 |
| 2025-07-28 | 67.000 | 67.675 | 65.800 | 67.000 | 66.643 | 150,237 |
| 2025-07-25 | 67.500 | 69.450 | 66.000 | 67.000 | 66.643 | 163,254 |
| 2025-07-24 | 66.000 | 69.700 | 64.800 | 67.500 | 67.140 | 233,894 |
| 2025-07-23 | 67.500 | 69.000 | 65.900 | 66.000 | 65.648 | 156,318 |
| 2025-07-22 | 68.500 | 70.000 | 66.000 | 67.500 | 67.140 | 110,883 |
| 2025-07-21 | 64.000 | 72.000 | 63.000 | 68.500 | 68.135 | 363,831 |
| 2025-07-18 | 63.000 | 65.000 | 62.000 | 64.000 | 63.659 | 93,832 |
| 2025-07-17 | 63.000 | 65.000 | 61.000 | 63.000 | 62.664 | 99,198 |
| 2025-07-16 | 60.500 | 65.000 | 59.370 | 63.800 | 63.460 | 199,646 |
| 2025-07-15 | 62.000 | 64.000 | 49.000 | 60.500 | 60.177 | 3,651,037 |
| 2025-07-14 | 3.250 | 3.340 | 3.100 | 3.150 | 62.664 | 178,595 |
| 2025-07-11 | 3.300 | 3.400 | 3.200 | 3.340 | 66.444 | 205,628 |
| 2025-07-10 | 3.450 | 3.600 | 3.233 | 3.300 | 65.648 | 193,429 |
| 2025-07-09 | 3.400 | 3.600 | 3.300 | 3.500 | 69.627 | 224,743 |
| 2025-07-08 | 3.350 | 3.600 | 3.260 | 3.400 | 67.637 | 282,875 |
| 2025-07-07 | 3.050 | 3.694 | 2.900 | 3.200 | 63.659 | 422,911 |
| 2025-07-04 | 2.950 | 3.276 | 2.900 | 3.050 | 60.675 | 106,987 |
| 2025-07-03 | 3.000 | 3.100 | 2.450 | 2.950 | 58.685 | 7,316,960 |
| 2025-07-02 | 3.000 | 3.200 | 3.000 | 3.000 | 59.680 | 52,536 |
| 2025-07-01 | 3.100 | 3.170 | 2.920 | 3.000 | 59.680 | 177,239 |
| 2025-06-30 | 3.150 | 3.360 | 3.016 | 3.100 | 61.669 | 153,397 |
| 2025-06-27 | 2.950 | 3.300 | 2.930 | 3.300 | 65.648 | 146,897 |
| 2025-06-26 | 2.900 | 3.188 | 2.895 | 3.100 | 61.669 | 321,554 |
| 2025-06-25 | 2.700 | 3.100 | 2.450 | 2.960 | 58.884 | 2,923,010 |
| 2025-06-24 | 2.900 | 3.200 | 2.862 | 3.100 | 61.669 | 158,740 |
| 2025-06-23 | 2.900 | 2.950 | 2.800 | 2.900 | 57.691 | 87,395 |
| 2025-06-20 | 2.900 | 3.000 | 2.830 | 2.900 | 57.691 | 60,554 |
| 2025-06-19 | 2.900 | 3.020 | 2.823 | 2.960 | 58.884 | 120,859 |
| 2025-06-18 | 2.800 | 3.100 | 2.700 | 2.900 | 57.691 | 419,840 |
| 2025-06-17 | 2.750 | 2.885 | 2.700 | 2.800 | 55.701 | 45,797 |
| 2025-06-16 | 2.689 | 2.800 | 2.689 | 2.750 | 54.707 | 187,244 |
| 2025-06-13 | 2.750 | 2.800 | 2.600 | 2.650 | 52.717 | 103,416 |
| 2025-06-12 | 2.750 | 2.800 | 2.700 | 2.750 | 54.707 | 40,295 |
| 2025-06-11 | 2.800 | 2.900 | 2.630 | 2.750 | 54.707 | 71,948 |
| 2025-06-10 | 2.800 | 2.880 | 2.770 | 2.800 | 55.701 | 92,023 |
| 2025-06-09 | 2.700 | 2.900 | 2.626 | 2.800 | 55.701 | 241,966 |
| 2025-06-06 | 2.600 | 2.800 | 2.600 | 2.700 | 53.712 | 102,226 |
| 2025-06-05 | 2.600 | 2.680 | 2.533 | 2.600 | 51.723 | 137,824 |
| 2025-06-04 | 2.550 | 2.700 | 2.400 | 2.700 | 53.712 | 194,885 |
| 2025-06-03 | 2.600 | 2.680 | 2.500 | 2.600 | 51.723 | 39,804 |
| 2025-06-02 | 2.600 | 2.700 | 2.500 | 2.600 | 51.723 | 84,380 |
| 2025-05-30 | 2.500 | 2.700 | 2.400 | 2.600 | 51.723 | 140,275 |
| 2025-05-29 | 2.550 | 2.600 | 2.500 | 2.500 | 49.733 | 23,397 |
| 2025-05-28 | 2.650 | 2.800 | 2.500 | 2.550 | 50.330 | 189,640 |
| 2025-05-27 | 2.550 | 2.600 | 2.500 | 2.550 | 50.330 | 82,179 |
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.