Brave Bison Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.550	2.600	2.500	2.550	50.330	17,991
2025-05-22	2.550	2.598	2.510	2.550	50.330	22,972
2025-05-21	2.550	2.600	2.500	2.550	50.330	58,013
2025-05-20	2.580	2.580	2.500	2.550	50.330	48,259
2025-05-19	2.550	2.600	2.500	2.600	51.317	39,856
2025-05-16	2.600	2.800	2.525	2.550	50.330	160,631
2025-05-15	2.600	2.663	2.576	2.600	51.317	62,153
2025-05-14	2.600	2.700	2.567	2.600	51.317	42,972
2025-05-13	2.600	2.670	2.500	2.600	51.317	71,350
2025-05-12	2.550	2.700	2.500	2.580	50.922	153,441
2025-05-09	2.600	2.740	2.400	2.550	50.330	298,727
2025-05-08	2.550	2.600	2.500	2.550	50.330	103,682
2025-05-07	2.550	2.600	2.460	2.550	50.330	8,785
2025-05-06	2.550	2.590	2.523	2.550	50.330	18,668
2025-05-02	2.550	2.578	2.521	2.550	50.330	8,948
2025-05-01	2.600	2.700	2.500	2.550	50.330	77,067
2025-04-30	2.600	2.790	2.560	2.600	51.317	167,865
2025-04-29	2.550	2.600	2.545	2.600	51.317	46,667
2025-04-28	2.550	2.598	2.533	2.550	50.330	43,554
2025-04-25	2.650	2.700	2.500	2.550	50.330	66,433
2025-04-24	2.650	2.700	2.600	2.650	52.304	120,924
2025-04-23	2.650	2.720	2.600	2.650	52.304	169,837
2025-04-22	2.550	2.696	2.500	2.650	52.304	101,055
2025-04-17	2.550	2.600	2.500	2.550	50.330	13,052
2025-04-16	2.550	2.600	2.500	2.550	50.330	25,523
2025-04-15	2.550	2.600	2.500	2.550	50.330	12,426
2025-04-14	2.550	2.600	2.535	2.550	50.330	26,916
2025-04-11	2.600	2.700	2.500	2.550	50.330	137,721
2025-04-10	2.500	2.800	2.500	2.600	51.317	206,287
2025-04-09	2.400	2.500	2.200	2.300	45.396	174,511
2025-04-08	2.250	2.488	2.200	2.450	48.356	186,332
2025-04-07	2.350	2.400	2.100	2.250	44.409	126,169
2025-04-04	2.450	2.500	2.300	2.350	46.383	65,215
2025-04-03	2.450	2.460	2.400	2.450	48.356	19,317
2025-04-02	2.500	2.525	2.400	2.450	48.356	168,177
2025-04-01	2.500	2.532	2.400	2.500	49.343	183,159
2025-03-31	2.475	2.520	2.451	2.475	48.850	38,500
2025-03-28	2.450	2.550	2.400	2.475	48.850	58,428
2025-03-27	2.500	2.600	2.400	2.450	48.356	169,205
2025-03-26	2.500	2.530	2.450	2.500	49.343	25,233
2025-03-25	2.500	2.600	2.450	2.500	49.343	15,443
2025-03-24	2.500	2.500	2.465	2.500	49.343	4,819
2025-03-21	2.500	2.600	2.450	2.500	49.343	20,822
2025-03-20	2.500	2.540	2.460	2.500	49.343	2,965
2025-03-19	2.500	2.570	2.500	2.500	49.343	500
2025-03-18	2.500	2.529	2.350	2.500	49.343	18,717
2025-03-17	2.550	2.600	2.450	2.500	49.343	26,712
2025-03-14	2.550	2.550	2.533	2.550	50.330	16,043
2025-03-13	2.525	2.600	2.450	2.550	50.330	27,726
2025-03-12	2.525	2.575	2.525	2.525	49.837	15,700
2025-03-11	2.525	2.600	2.520	2.600	51.317	45,959
2025-03-10	2.525	2.528	2.500	2.525	49.837	23,608
2025-03-07	2.540	2.540	2.450	2.525	49.837	59,698
2025-03-06	2.500	2.600	2.450	2.550	50.330	4,265
2025-03-05	2.450	2.500	2.400	2.500	49.343	61,764
2025-03-04	2.450	2.488	2.400	2.450	48.356	113,369
2025-03-03	2.450	2.500	2.420	2.450	48.356	3,046
2025-02-28	2.450	2.500	2.411	2.450	48.356	52,126
2025-02-27	2.550	2.600	2.411	2.450	48.356	196,762
2025-02-26	2.550	2.600	2.523	2.550	50.330	5,949

← NewerPage 7 of 21 · 1,259 trading daysOlder →

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.