Brave Bison Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.200	2.200	2.101	2.150	42.435	128,904
2024-11-26	2.200	2.291	2.200	2.225	43.916	253,738
2024-11-25	2.100	2.200	2.010	2.100	41.448	247,721
2024-11-21	2.051	2.250	2.051	2.100	41.448	114,464
2024-11-20	2.000	2.050	1.950	2.050	40.462	86,367
2024-11-19	2.000	2.018	1.952	2.000	39.475	57,966
2024-11-18	2.020	2.020	1.952	2.000	39.475	161,865
2024-11-15	1.975	2.025	1.952	2.025	39.968	60,604
2024-11-14	1.975	1.979	1.950	1.975	38.981	30,467
2024-11-13	1.975	1.980	1.910	1.975	38.981	120,468
2024-11-12	2.000	2.050	1.955	1.975	38.981	62,976
2024-11-11	2.150	2.200	1.960	2.000	39.475	67,396
2024-11-08	2.125	2.250	2.050	2.150	42.435	70,347
2024-11-07	2.125	2.240	2.088	2.125	41.942	6,022
2024-11-06	2.075	2.240	2.061	2.125	41.942	29,001
2024-11-05	2.000	2.150	1.950	2.000	39.475	51,928
2024-11-04	1.975	2.000	1.960	2.000	39.475	3,090
2024-11-01	1.975	2.000	1.957	1.975	38.981	23,814
2024-10-31	1.975	2.000	1.950	1.975	38.981	355,430
2024-10-30	1.950	2.000	1.950	1.975	38.981	107,130
2024-10-29	1.950	2.093	1.950	1.950	38.488	200,408
2024-10-28	2.075	2.105	1.950	1.950	38.488	249,335
2024-10-25	2.075	2.200	2.023	2.075	40.955	42,528
2024-10-24	2.075	2.100	2.060	2.075	40.955	7,096
2024-10-23	2.075	2.128	2.024	2.075	40.955	11,243
2024-10-22	2.136	2.136	2.063	2.075	40.955	54,559
2024-10-21	2.125	2.170	2.100	2.150	42.435	57,658
2024-10-18	2.150	2.200	2.060	2.125	41.942	78,617
2024-10-17	2.150	2.170	2.133	2.150	42.435	40,355
2024-10-16	2.150	2.200	2.115	2.150	42.435	127,521
2024-10-15	2.250	2.300	2.100	2.150	42.435	40,027
2024-10-14	2.250	2.250	2.200	2.250	44.409	2,508
2024-10-11	2.250	2.250	2.200	2.250	44.409	8,300
2024-10-10	2.250	2.290	2.202	2.250	44.409	3,440
2024-10-09	2.250	2.261	2.201	2.250	44.409	1,646
2024-10-08	2.250	2.265	2.215	2.250	44.409	41,596
2024-10-07	2.250	2.300	2.216	2.250	44.409	11,701
2024-10-04	2.250	2.299	2.200	2.250	44.409	12,064
2024-10-03	2.250	2.300	2.226	2.250	44.409	50,507
2024-10-02	2.275	2.300	2.250	2.250	44.409	48,178
2024-10-01	2.275	2.350	2.200	2.275	44.902	8,744
2024-09-30	2.252	2.350	2.252	2.275	44.902	60,803
2024-09-27	2.250	2.300	2.201	2.250	44.409	13,404
2024-09-26	2.250	2.300	2.200	2.300	45.396	25,165
2024-09-25	2.250	2.270	2.222	2.250	44.409	11,225
2024-09-24	2.250	2.280	2.222	2.250	44.409	49,481
2024-09-23	2.300	2.350	2.200	2.250	44.409	27,956
2024-09-20	2.300	2.350	2.250	2.300	45.396	32,426
2024-09-19	2.300	2.300	2.275	2.300	45.396	32,299
2024-09-18	2.300	2.343	2.270	2.300	45.396	19,208
2024-09-17	2.325	2.355	2.270	2.300	45.396	30,533
2024-09-16	2.375	2.450	2.260	2.325	45.889	114,438
2024-09-13	2.425	2.450	2.300	2.375	46.876	61,932
2024-09-12	2.425	2.450	2.405	2.425	47.863	15,411
2024-09-11	2.450	2.500	2.400	2.425	47.863	56,196
2024-09-10	2.525	2.600	2.400	2.450	48.356	148,558
2024-09-09	2.650	2.850	2.350	2.525	49.837	547,099
2024-09-06	2.290	2.600	2.290	2.550	50.330	161,090
2024-09-05	2.300	2.350	2.201	2.280	45.001	81,935
2024-09-04	2.300	2.400	2.200	2.300	45.396	52,050

← NewerPage 9 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.