Brave Bison Group Plc BBSN
LSE · United Kingdom · Commercial Services
GBp 75.00-0.50 (-0.66%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 75.00 | -0.66% | GBp 75.13 | GBp 76.00 | GBp 75.00 | 337.09K |
| 2026-09-30 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 76.00 | GBp 75.00 | 63.92K |
| 2026-09-29 | GBp 75.50 | 0.00% | GBp 75.50 | GBp 75.45 | GBp 75.00 | 192.72K |
| 2026-09-28 | GBp 75.50 | -0.66% | GBp 76.00 | GBp 77.00 | GBp 74.60 | 185.89K |
| 2026-09-25 | GBp 76.00 | 0.00% | GBp 76.00 | GBp 77.00 | GBp 75.06 | 31.96K |
| 2026-09-24 | GBp 76.00 | -1.30% | GBp 77.00 | GBp 78.00 | GBp 75.00 | 180.35K |
| 2026-09-23 | GBp 77.00 | -2.53% | GBp 79.00 | GBp 80.00 | GBp 76.00 | 105.19K |
| 2026-09-22 | GBp 79.00 | +0.64% | GBp 79.00 | GBp 80.00 | GBp 78.00 | 78.64K |
| 2026-09-21 | GBp 78.50 | -0.63% | GBp 79.00 | GBp 80.00 | GBp 77.00 | 166.65K |
| 2026-09-18 | GBp 79.00 | -2.47% | GBp 81.00 | GBp 80.95 | GBp 78.30 | 63.26K |
| 2026-09-17 | GBp 81.00 | 0.00% | GBp 81.00 | GBp 82.96 | GBp 79.00 | 195.11K |
| 2026-09-16 | GBp 81.00 | 0.00% | GBp 81.00 | GBp 83.00 | GBp 79.00 | 111.61K |
| 2026-09-15 | GBp 81.00 | +0.62% | GBp 80.50 | GBp 82.05 | GBp 78.00 | 94.46K |
| 2026-09-14 | GBp 80.50 | -6.40% | GBp 85.50 | GBp 84.06 | GBp 77.00 | 263.41K |
| 2026-09-11 | GBp 86.00 | 0.00% | GBp 86.00 | GBp 87.00 | GBp 85.00 | 27.43K |
| 2026-09-10 | GBp 86.00 | -1.15% | GBp 87.00 | GBp 87.20 | GBp 85.00 | 35.49K |
| 2026-09-09 | GBp 87.00 | 0.00% | GBp 87.00 | GBp 87.40 | GBp 85.00 | 49.36K |
| 2026-09-08 | GBp 87.00 | 0.00% | GBp 87.00 | GBp 89.00 | GBp 85.00 | 50.47K |
| 2026-09-07 | GBp 87.00 | 0.00% | GBp 87.00 | GBp 89.00 | GBp 85.00 | 24.63K |
| 2026-09-04 | GBp 87.00 | 0.00% | GBp 87.00 | GBp 89.00 | GBp 85.00 | 11.16K |
| 2026-09-03 | GBp 87.00 | -2.79% | GBp 87.50 | GBp 90.00 | GBp 86.45 | 42.71K |
| 2026-09-02 | GBp 89.50 | +4.68% | GBp 85.50 | GBp 89.75 | GBp 85.00 | 215.71K |
| 2026-09-01 | GBp 85.50 | -1.16% | GBp 86.50 | GBp 88.00 | GBp 85.00 | 82.98K |
| 2026-08-28 | GBp 86.50 | +0.58% | GBp 86.00 | GBp 88.00 | GBp 84.00 | 153.35K |
| 2026-08-27 | GBp 86.00 | +1.78% | GBp 84.50 | GBp 86.95 | GBp 83.00 | 151.12K |
| 2026-08-26 | GBp 84.50 | +5.63% | GBp 81.50 | GBp 88.00 | GBp 81.00 | 341.11K |
| 2026-08-25 | GBp 80.00 | -1.23% | GBp 81.00 | GBp 81.00 | GBp 79.00 | 106.87K |
| 2026-08-24 | GBp 81.00 | -0.61% | GBp 81.50 | GBp 83.00 | GBp 79.00 | 42.55K |
| 2026-08-21 | GBp 81.50 | -1.81% | GBp 83.00 | GBp 82.10 | GBp 80.00 | 159.06K |
| 2026-08-20 | GBp 83.00 | -3.49% | GBp 86.00 | GBp 85.20 | GBp 82.10 | 138.77K |
| 2026-08-19 | GBp 86.00 | 0.00% | GBp 86.00 | GBp 85.60 | GBp 84.25 | 27.33K |
| 2026-08-18 | GBp 86.00 | +1.18% | GBp 86.00 | GBp 85.65 | GBp 84.00 | 33.96K |
| 2026-08-17 | GBp 85.00 | -1.73% | GBp 86.50 | GBp 88.00 | GBp 84.38 | 48.08K |
| 2026-08-14 | GBp 86.50 | 0.00% | GBp 86.50 | GBp 88.00 | GBp 85.00 | 38.83K |
| 2026-08-13 | GBp 86.50 | -2.81% | GBp 89.00 | GBp 90.00 | GBp 85.19 | 179.71K |
| 2026-08-12 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 90.00 | GBp 88.00 | 46.19K |
| 2026-08-11 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 89.18 | GBp 88.72 | 16.19K |
| 2026-08-10 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 90.00 | GBp 88.00 | 52.14K |
| 2026-08-07 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 92.00 | GBp 88.00 | 104.69K |
| 2026-08-06 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 90.00 | GBp 88.00 | 6.37K |
| 2026-08-05 | GBp 89.00 | 0.00% | GBp 89.00 | GBp 89.84 | GBp 88.36 | 46.55K |
| 2026-08-04 | GBp 89.00 | +0.56% | GBp 89.00 | GBp 89.88 | GBp 87.80 | 46.41K |
| 2026-08-03 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 51.18K |
| 2026-07-31 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 36.36K |
| 2026-07-30 | GBp 88.50 | -3.28% | GBp 91.00 | GBp 92.00 | GBp 88.26 | 105.97K |
| 2026-07-29 | GBp 91.50 | +0.55% | GBp 91.00 | GBp 92.00 | GBp 90.00 | 163.38K |
| 2026-07-28 | GBp 91.00 | -0.55% | GBp 91.50 | GBp 92.00 | GBp 90.00 | 99.95K |
| 2026-07-27 | GBp 91.50 | +5.78% | GBp 87.00 | GBp 93.00 | GBp 85.00 | 321.93K |
| 2026-07-24 | GBp 86.50 | 0.00% | GBp 86.50 | GBp 87.99 | GBp 85.00 | 27.40K |
| 2026-07-23 | GBp 86.50 | 0.00% | GBp 86.50 | GBp 88.00 | GBp 86.53 | 85.28K |
| 2026-07-22 | GBp 86.50 | 0.00% | GBp 86.50 | GBp 88.00 | GBp 85.00 | 32.04K |
| 2026-07-21 | GBp 86.50 | 0.00% | GBp 86.50 | GBp 88.00 | GBp 85.47 | 144.04K |
| 2026-07-20 | GBp 86.50 | 0.00% | GBp 86.50 | GBp 88.00 | GBp 85.00 | 108.58K |
| 2026-07-17 | GBp 86.50 | -1.14% | GBp 87.50 | GBp 90.00 | GBp 84.35 | 151.70K |
| 2026-07-16 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 87.89 | GBp 86.00 | 65.14K |
| 2026-07-15 | GBp 87.50 | +1.74% | GBp 86.00 | GBp 90.00 | GBp 85.00 | 103.63K |
| 2026-07-14 | GBp 86.00 | +1.18% | GBp 86.00 | GBp 86.90 | GBp 83.38 | 286.66K |
| 2026-07-13 | GBp 85.00 | -6.08% | GBp 90.50 | GBp 92.00 | GBp 85.00 | 388.83K |
| 2026-07-10 | GBp 90.50 | +1.12% | GBp 89.50 | GBp 92.83 | GBp 87.60 | 375.97K |
| 2026-07-09 | GBp 89.50 | 0.00% | GBp 89.50 | GBp 92.00 | GBp 87.00 | 57.36K |
| 2026-07-08 | GBp 89.50 | -2.19% | GBp 94.50 | GBp 96.00 | GBp 86.00 | 468.44K |
| 2026-07-07 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 94.00 | GBp 90.00 | 317.87K |
| 2026-07-06 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 93.00 | GBp 90.00 | 79.16K |
| 2026-07-03 | GBp 91.50 | +1.10% | GBp 90.50 | GBp 93.00 | GBp 89.00 | 266.60K |
| 2026-07-02 | GBp 90.50 | 0.00% | GBp 90.50 | GBp 91.40 | GBp 89.45 | 43.11K |
| 2026-07-01 | GBp 90.50 | 0.00% | GBp 90.50 | GBp 92.00 | GBp 89.00 | 30.18K |
| 2026-06-30 | GBp 90.50 | -1.63% | GBp 92.00 | GBp 94.00 | GBp 88.00 | 313.64K |
| 2026-06-29 | GBp 92.00 | -1.08% | GBp 93.00 | GBp 95.00 | GBp 90.00 | 134.70K |
| 2026-06-26 | GBp 93.00 | -0.53% | GBp 93.50 | GBp 95.00 | GBp 91.00 | 42.97K |
| 2026-06-25 | GBp 93.50 | -2.09% | GBp 95.50 | GBp 96.00 | GBp 92.00 | 72.02K |
| 2026-06-24 | GBp 95.50 | -0.52% | GBp 96.00 | GBp 98.00 | GBp 94.00 | 170.36K |
| 2026-06-23 | GBp 96.00 | -1.54% | GBp 97.50 | GBp 100.00 | GBp 95.77 | 159.45K |
| 2026-06-22 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 100.00 | GBp 95.00 | 115.66K |
| 2026-06-19 | GBp 97.50 | 0.00% | GBp 97.50 | GBp 100.00 | GBp 95.60 | 52.24K |
| 2026-06-18 | GBp 97.50 | -2.50% | GBp 100.00 | GBp 102.00 | GBp 95.54 | 210.20K |
| 2026-06-17 | GBp 100.00 | +4.17% | GBp 97.50 | GBp 102.00 | GBp 95.00 | 540.74K |
| 2026-06-16 | GBp 96.00 | +2.67% | GBp 93.50 | GBp 100.00 | GBp 93.00 | 443.93K |
| 2026-06-15 | GBp 93.50 | +3.31% | GBp 90.00 | GBp 94.94 | GBp 88.00 | 248.10K |
| 2026-06-12 | GBp 90.50 | +0.56% | GBp 90.00 | GBp 95.00 | GBp 88.25 | 318.91K |
| 2026-06-11 | GBp 90.00 | 0.00% | GBp 90.00 | GBp 91.00 | GBp 88.71 | 60.94K |
| 2026-06-10 | GBp 90.00 | -1.10% | GBp 91.50 | GBp 93.00 | GBp 88.00 | 189.99K |
| 2026-06-09 | GBp 91.00 | 0.00% | GBp 91.00 | GBp 92.00 | GBp 91.11 | 107.22K |
| 2026-06-08 | GBp 91.00 | -0.55% | GBp 91.50 | GBp 92.35 | GBp 87.00 | 363.63K |
| 2026-06-05 | GBp 91.50 | 0.00% | GBp 91.50 | GBp 93.00 | GBp 90.15 | 283.24K |
| 2026-06-04 | GBp 91.50 | +3.98% | GBp 88.00 | GBp 93.00 | GBp 86.00 | 398.44K |
| 2026-06-03 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 90.00 | GBp 86.00 | 270.41K |
| 2026-06-02 | GBp 88.00 | 0.00% | GBp 88.00 | GBp 90.00 | GBp 86.00 | 95.84K |
| 2026-06-01 | GBp 88.00 | +7.32% | GBp 82.00 | GBp 90.00 | GBp 81.00 | 748.63K |
| 2026-05-29 | GBp 82.00 | -0.61% | GBp 82.50 | GBp 83.78 | GBp 81.00 | 273.11K |
| 2026-05-28 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 84.00 | GBp 81.00 | 22.38K |