Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.600	2.700	2.500	2.550	50.330	15,410
2025-02-24	2.650	2.700	2.500	2.600	51.317	42,427
2025-02-21	2.650	2.674	2.640	2.650	52.304	23,795
2025-02-20	2.600	2.700	2.510	2.650	52.304	10,861
2025-02-19	2.725	2.800	2.510	2.600	51.317	106,879
2025-02-18	2.725	2.760	2.650	2.725	53.784	30,910
2025-02-17	2.750	2.800	2.650	2.725	53.784	65,554
2025-02-14	2.650	2.860	2.621	2.860	56.449	169,872
2025-02-13	2.675	2.700	2.640	2.650	52.304	76,788
2025-02-12	2.525	2.866	2.500	2.675	52.797	121,398
2025-02-11	2.525	2.598	2.468	2.525	49.837	60,574
2025-02-10	2.500	2.600	2.450	2.525	49.837	108,652
2025-02-07	2.450	2.600	2.400	2.500	49.343	93,136
2025-02-06	2.425	2.500	2.377	2.450	48.356	27,584
2025-02-05	2.375	2.500	2.311	2.425	47.863	72,207
2025-02-04	2.250	2.470	2.245	2.375	46.876	107,857
2025-02-03	2.250	2.300	2.249	2.250	44.409	157,737
2025-01-31	2.250	2.260	2.223	2.250	44.409	7,586
2025-01-30	2.250	2.260	2.222	2.250	44.409	9,613
2025-01-29	2.250	2.250	2.220	2.250	44.409	3,184
2025-01-28	2.250	2.278	2.200	2.250	44.409	41,456
2025-01-27	2.275	2.440	2.100	2.250	44.409	276,916
2025-01-24	2.175	2.228	2.136	2.175	42.929	22,165
2025-01-23	2.225	2.300	2.145	2.175	42.929	136,576
2025-01-22	2.250	2.300	2.200	2.225	43.916	16,498
2025-01-21	2.200	2.300	2.150	2.250	44.409	98,394
2025-01-20	2.175	2.300	2.100	2.200	43.422	52,558
2025-01-17	2.129	2.300	2.129	2.175	42.929	25,005
2025-01-16	2.150	2.189	2.055	2.100	41.448	213,973
2025-01-15	2.200	2.300	2.133	2.150	42.435	140,574
2025-01-14	2.225	2.250	2.150	2.200	43.422	28,668
2025-01-13	2.325	2.400	2.175	2.200	43.422	204,736
2025-01-10	2.300	2.400	2.280	2.325	45.889	82,779
2025-01-09	2.225	2.300	2.157	2.300	45.396	54,805
2025-01-08	2.100	2.290	2.100	2.280	45.001	226,854
2025-01-07	2.050	2.150	2.036	2.075	40.955	94,533
2025-01-06	2.050	2.100	2.032	2.050	40.462	32,312
2025-01-03	2.075	2.145	2.030	2.100	41.448	109,896
2025-01-02	2.075	2.130	2.000	2.075	40.955	42,909
2024-12-31	2.075	2.115	2.030	2.075	40.955	1,431
2024-12-30	2.075	2.150	2.000	2.075	40.955	75,355
2024-12-27	2.075	2.075	1.960	2.075	40.955	10,214
2024-12-24	2.100	2.100	2.033	2.075	40.955	13,942
2024-12-23	2.150	2.150	2.101	2.125	41.942	30,188
2024-12-19	2.150	2.150	2.102	2.150	42.435	50,402
2024-12-18	2.150	2.183	2.100	2.150	42.435	47,490
2024-12-17	2.150	2.200	2.113	2.150	42.435	31,667
2024-12-16	2.150	2.197	2.122	2.150	42.435	4,623
2024-12-13	2.275	2.325	2.100	2.150	42.435	109,693
2024-12-12	2.225	2.350	2.200	2.275	44.902	12,312
2024-12-11	2.300	2.390	2.200	2.225	43.916	95,952
2024-12-10	2.225	2.390	2.186	2.300	45.396	74,684
2024-12-09	2.225	2.300	2.030	2.225	43.916	188,338
2024-12-06	2.225	2.238	2.120	2.175	42.929	81,080
2024-12-05	2.175	2.255	2.151	2.225	43.916	27,660
2024-12-04	2.175	2.250	2.175	2.175	42.929	39,761
2024-12-03	2.150	2.150	2.116	2.150	42.435	43,937
2024-12-02	2.150	2.200	2.150	2.150	42.435	1,748
2024-11-29	2.150	2.200	2.112	2.150	42.435	6,848
2024-11-28	2.150	2.200	2.101	2.150	42.435	2,437

← NewerPage 8 of 21 · 1,252 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.