Brave Bison Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 62,868 |
| 2026-10-22 | 73.000 | 73.600 | 72.000 | 73.000 | 73.000 | 2,248 |
| 2026-10-21 | 73.500 | 74.000 | 71.100 | 73.000 | 73.000 | 222,485 |
| 2026-10-20 | 75.000 | 75.000 | 73.325 | 73.500 | 73.500 | 39,534 |
| 2026-10-19 | 75.000 | 76.000 | 74.221 | 75.000 | 75.000 | 47,245 |
| 2026-10-16 | 76.500 | 78.000 | 74.000 | 75.000 | 75.000 | 147,605 |
| 2026-10-15 | 77.500 | 79.000 | 75.000 | 76.500 | 76.500 | 50,999 |
| 2026-10-14 | 78.000 | 79.000 | 76.000 | 77.500 | 77.500 | 31,813 |
| 2026-10-13 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 73,012 |
| 2026-10-12 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 87,567 |
| 2026-10-09 | 77.500 | 79.000 | 77.000 | 78.000 | 78.000 | 77,006 |
| 2026-10-08 | 76.000 | 78.000 | 75.000 | 76.000 | 76.000 | 102,567 |
| 2026-10-07 | 75.500 | 76.960 | 75.000 | 76.000 | 76.000 | 56,619 |
| 2026-10-06 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 149,767 |
| 2026-10-05 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 161,774 |
| 2026-10-02 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 188,214 |
| 2026-10-01 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 338,458 |
| 2026-09-30 | 75.500 | 76.000 | 75.000 | 75.500 | 75.500 | 63,925 |
| 2026-09-29 | 75.500 | 75.500 | 75.000 | 75.500 | 75.500 | 192,721 |
| 2026-09-28 | 76.000 | 77.000 | 74.600 | 75.500 | 75.500 | 185,894 |
| 2026-09-25 | 76.000 | 77.000 | 75.055 | 76.000 | 76.000 | 31,961 |
| 2026-09-24 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 180,352 |
| 2026-09-23 | 79.000 | 80.000 | 76.000 | 77.000 | 77.000 | 105,189 |
Page 1 of 1 · 23 trading days
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.