LSE - Delayed Quote
GBp
Brave Bison Group plc (BBSN.L)
76.00
-1.00
(-1.30%)
At close: October 30 at 4:14:53 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.00
79.00
74.00
76.00
76.00
22,714
Oct 29, 2026
77.50
79.00
75.00
77.00
77.00
60,751
Oct 28, 2026
77.50
78.75
76.15
77.50
77.50
314,615
Oct 27, 2026
77.00
79.00
75.00
77.50
77.50
187,090
Oct 26, 2026
73.00
76.00
72.45
76.50
76.50
121,307
Oct 23, 2026
73.00
74.00
72.00
73.00
73.00
62,971
Oct 22, 2026
73.00
73.60
72.00
73.00
73.00
2,248
Oct 21, 2026
73.50
74.00
71.10
73.00
73.00
223,026
Oct 20, 2026
75.00
76.00
73.32
73.50
73.50
39,841
Oct 19, 2026
75.00
76.00
74.22
75.00
75.00
47,245
Oct 16, 2026
76.50
78.00
74.00
75.00
75.00
148,184
Oct 15, 2026
77.50
79.00
75.00
76.50
76.50
50,999
Oct 14, 2026
78.00
79.00
76.00
77.50
77.50
31,813
Oct 13, 2026
78.00
79.00
77.00
78.00
78.00
73,012
Oct 12, 2026
78.00
79.00
77.00
78.00
78.00
87,567
Oct 9, 2026
77.50
79.00
77.00
78.00
78.00
77,006
Oct 8, 2026
76.00
78.00
75.00
76.00
76.00
102,566
Oct 7, 2026
75.50
76.96
75.00
76.00
76.00
56,618
Oct 6, 2026
75.50
76.00
75.00
75.50
75.50
149,766
Oct 5, 2026
75.50
76.00
75.00
75.50
75.50
161,773
Oct 2, 2026
75.50
76.00
75.00
75.50
75.50
188,214
Oct 1, 2026
75.50
76.00
75.00
75.50
75.50
338,457
Sep 30, 2026
75.50
76.00
75.00
75.50
75.50
63,924
Sep 29, 2026
75.50
75.45
75.00
75.50
75.50
192,721
Sep 28, 2026
76.00
77.00
74.60
75.50
75.50
185,893
Sep 25, 2026
76.00
77.00
75.06
76.00
76.00
31,961
Sep 24, 2026
77.00
78.00
75.00
76.00
76.00
180,351
Sep 23, 2026
79.00
80.00
76.00
77.00
77.00
105,188
Sep 22, 2026
79.00
80.00
78.00
79.00
79.00
78,639
Sep 21, 2026
79.00
80.00
77.00
78.50
78.50
166,650
Sep 18, 2026
81.00
80.95
78.30
79.00
79.00
63,264
Sep 17, 2026
81.00
82.96
79.00
81.00
81.00
195,114
Sep 16, 2026
81.00
83.00
79.00
81.00
81.00
111,605
Sep 15, 2026
80.50
82.05
78.00
81.00
81.00
94,456
Sep 14, 2026
85.50
84.06
77.00
80.50
80.50
263,414
Sep 11, 2026
86.00
87.00
85.00
86.00
86.00
27,432
Sep 10, 2026
87.00
87.20
85.00
86.00
86.00
35,486
Sep 9, 2026
87.00
87.40
85.00
87.00
87.00
49,363
Sep 8, 2026
87.00
89.00
85.00
87.00
87.00
50,467
Sep 7, 2026
87.00
89.00
85.00
87.00
87.00
24,634
Sep 4, 2026
87.00
89.00
85.00
87.00
87.00
11,156
Sep 3, 2026
87.50
90.00
86.45
87.00
87.00
42,714
Sep 2, 2026
85.50
89.75
85.00
89.50
89.50
215,708
Sep 1, 2026
86.50
88.00
85.00
85.50
85.50
82,977
Aug 28, 2026
86.00
88.00
84.00
86.50
86.50
153,354
Aug 27, 2026
84.50
86.95
83.00
86.00
86.00
151,118
Aug 26, 2026
81.50
88.00
81.00
84.50
84.50
341,106
Aug 25, 2026
81.00
81.00
79.00
80.00
80.00
106,874
Aug 24, 2026
81.50
83.00
79.00
81.00
81.00
42,550
Aug 21, 2026
83.00
82.10
80.00
81.50
81.50
159,059
Aug 20, 2026
86.00
85.20
82.10
83.00
83.00
138,772
Aug 19, 2026
86.00
85.60
84.25
86.00
86.00
27,325
Aug 18, 2026
86.00
85.65
84.00
86.00
86.00
33,960
Aug 17, 2026
86.50
88.00
84.38
85.00
85.00
48,080
Aug 14, 2026
86.50
88.00
85.00
86.50
86.50
38,826
Aug 13, 2026
89.00
90.00
85.19
86.50
86.50
179,710
Aug 12, 2026
89.00
90.00
88.00
89.00
89.00
46,185
Aug 11, 2026
89.00
89.18
88.72
89.00
89.00
16,191
Aug 10, 2026
89.00
90.00
88.00
89.00
89.00
52,138
Aug 7, 2026
89.00
92.00
88.00
89.00
89.00
104,688
Aug 6, 2026
89.00
90.00
88.00
89.00
89.00
6,365
Aug 5, 2026
89.00
89.84
88.36
89.00
89.00
46,551
Aug 4, 2026
89.00
89.88
87.80
89.00
89.00
46,409
Aug 3, 2026
88.50
90.00
87.00
88.50
88.50
51,178
Jul 31, 2026
88.50
90.00
87.00
88.50
88.50
36,359
Jul 30, 2026
91.00
92.00
88.26
88.50
88.50
105,970
Jul 29, 2026
91.00
92.00
90.00
91.50
91.50
163,376
Jul 28, 2026
91.50
92.00
90.00
91.00
91.00
99,948
Jul 27, 2026
87.00
93.00
85.00
91.50
91.50
321,926
Jul 24, 2026
86.50
87.99
85.00
86.50
86.50
27,401
Jul 23, 2026
86.50
88.00
86.53
86.50
86.50
85,281
Jul 22, 2026
86.50
88.00
85.00
86.50
86.50
32,041
Jul 21, 2026
86.50
88.00
85.47
86.50
86.50
144,042
Jul 20, 2026
86.50
88.00
85.00
86.50
86.50
108,576
Jul 17, 2026
87.50
90.00
84.35
86.50
86.50
151,701
Jul 16, 2026
87.50
87.89
86.00
87.50
87.50
65,140
Jul 15, 2026
86.00
90.00
85.00
87.50
87.50
103,631
Jul 14, 2026
86.00
86.90
83.38
86.00
86.00
286,664
Jul 13, 2026
90.50
92.00
85.00
85.00
85.00
388,825
Jul 10, 2026
89.50
92.83
87.60
90.50
90.50
375,972
Jul 9, 2026
89.50
92.00
87.00
89.50
89.50
57,359
Jul 8, 2026
94.50
96.00
86.00
89.50
89.50
468,444
Jul 7, 2026
91.50
94.00
90.00
91.50
91.50
317,865
Jul 6, 2026
91.50
93.00
90.00
91.50
91.50
79,163
Jul 3, 2026
90.50
93.00
89.00
91.50
91.50
266,596
Jul 2, 2026
90.50
91.40
89.45
90.50
90.50
43,109
Jul 1, 2026
90.50
92.00
89.00
90.50
90.50
30,181
Jun 30, 2026
92.00
94.00
88.00
90.50
90.50
313,640
Jun 29, 2026
93.00
95.00
90.00
92.00
92.00
134,697
Jun 26, 2026
93.50
95.00
91.00
93.00
93.00
42,972
Jun 25, 2026
95.50
96.00
92.00
93.50
93.50
72,017
Jun 24, 2026
96.00
98.00
94.00
95.50
95.50
170,363
Jun 23, 2026
97.50
100.00
95.77
96.00
96.00
159,447
Jun 22, 2026
97.50
100.00
95.00
97.50
97.50
115,655
Jun 19, 2026
97.50
100.00
95.60
97.50
97.50
52,238
Jun 18, 2026
100.00
102.00
95.54
97.50
97.50
210,198
Jun 17, 2026
97.50
102.00
95.00
100.00
100.00
540,738
Jun 16, 2026
93.50
100.00
93.00
96.00
96.00
443,933
Jun 15, 2026
90.00
94.94
88.00
93.50
93.50
248,099
Jun 12, 2026
90.00
95.00
88.25
90.50
90.50
318,909
Jun 11, 2026
90.00
91.00
88.71
90.00
90.00
60,936
Jun 10, 2026
91.50
93.00
88.00
90.00
90.00
189,993
Jun 9, 2026
91.00
92.00
91.11
91.00
91.00
107,217
Jun 8, 2026
91.50
92.35
87.00
91.00
91.00
363,634
Jun 5, 2026
91.50
93.00
90.15
91.50
91.50
283,237
Jun 4, 2026
88.00
93.00
86.00
91.50
91.50
398,439
Jun 3, 2026
88.00
90.00
86.00
88.00
88.00
270,409
Jun 2, 2026
88.00
90.00
86.00
88.00
88.00
95,843
Jun 1, 2026
82.00
90.00
81.00
88.00
88.00
748,628
May 29, 2026
82.50
83.78
81.00
82.00
82.00
273,108
May 28, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
82.50
84.00
81.00
82.50
82.50
22,382
May 27, 2026
82.50
84.00
81.00
82.50
82.50
47,915
May 26, 2026
83.00
84.00
81.00
82.50
82.50
94,693
May 22, 2026
84.00
85.00
82.00
83.00
83.00
144,195
May 21, 2026
84.00
84.89
83.30
83.60
83.60
42,742
May 20, 2026
84.00
84.25
83.40
84.00
84.00
51,975
May 19, 2026
84.00
85.00
83.00
84.00
84.00
16,040
May 18, 2026
84.00
85.00
83.00
84.00
84.00
87,752
May 15, 2026
84.00
85.00
83.00
84.00
84.00
54,436
May 14, 2026
84.00
84.16
83.26
84.00
84.00
57,892
May 13, 2026
84.00
85.00
83.00
84.00
84.00
47,400
May 12, 2026
86.00
86.00
82.25
84.00
84.00
259,902
May 11, 2026
89.00
92.00
85.00
86.00
86.00
397,500
May 8, 2026
85.00
90.00
83.00
89.00
89.00
261,308
May 7, 2026
81.00
87.00
80.00
85.00
85.00
431,432
May 6, 2026
79.50
82.00
75.48
81.00
81.00
521,773
May 5, 2026
74.00
75.00
73.02
74.00
74.00
165,007
May 1, 2026
75.00
76.00
73.00
74.00
74.00
167,495
Apr 30, 2026
77.50
80.00
74.00
75.00
75.00
388,959
Apr 29, 2026
74.00
75.00
70.77
73.50
73.50
343,237
Apr 28, 2026
73.50
75.00
73.32
74.00
74.00
181,075
Apr 27, 2026
76.00
77.00
73.10
73.50
73.50
432,723
Apr 24, 2026
75.00
77.24
74.00
76.00
76.00
130,581
Apr 23, 2026
77.50
78.00
75.00
76.00
76.00
115,765
Apr 22, 2026
78.50
80.00
77.00
78.00
78.00
92,502
Apr 21, 2026
80.50
82.00
77.00
78.50
78.50
146,021
Apr 20, 2026
78.50
81.97
77.00
80.50
80.50
137,262
Apr 17, 2026
78.50
80.00
77.00
78.50
78.50
35,899
Apr 16, 2026
78.50
80.00
77.00
78.50
78.50
164,862
Apr 15, 2026
78.50
78.62
76.00
78.50
78.50
19,977
Apr 14, 2026
78.50
80.00
77.00
78.50
78.50
46,860
Apr 13, 2026
81.00
81.30
77.25
78.50
78.50
86,303
Apr 10, 2026
75.50
82.80
74.00
81.00
81.00
349,324
Apr 9, 2026
75.50
77.00
74.00
75.50
75.50
11,690
Apr 8, 2026
74.00
77.00
73.00
75.50
75.50
108,128
Apr 7, 2026
73.00
74.00
72.50
73.00
73.00
44,034
Apr 2, 2026
73.50
74.00
72.00
73.00
73.00
99,161
Apr 1, 2026
74.50
76.00
73.55
74.50
74.50
85,699
Mar 31, 2026
74.50
76.00
73.55
74.50
74.50
30,559
Mar 30, 2026
75.00
76.00
73.00
74.50
74.50
115,079
Mar 27, 2026
75.00
75.90
74.82
75.00
75.00
119,761
Mar 26, 2026
75.00
76.00
74.00
75.00
75.00
35,408
Mar 25, 2026
74.50
76.00
74.00
75.00
75.00
16,559
Mar 24, 2026
74.50
76.00
73.00
74.50
74.50
67,734
Mar 23, 2026
71.00
75.00
70.00
73.00
73.00
157,660
Mar 20, 2026
72.50
75.00
70.75
71.50
71.50
55,331
Mar 19, 2026
75.00
76.00
70.88
72.50
72.50
55,569
Mar 18, 2026
75.00
77.00
73.00
75.00
75.00
6,736
Mar 17, 2026
75.00
77.00
73.00
75.00
75.00
22,973
Mar 16, 2026
76.00
78.00
73.00
75.00
75.00
124,204
Mar 13, 2026
76.00
78.00
74.10
76.00
76.00
14,730
Mar 12, 2026
76.50
78.00
74.00
76.00
76.00
20,837
Mar 11, 2026
76.00
78.00
75.00
76.50
76.50
29,254
Mar 10, 2026
73.50
76.04
73.00
75.50
75.50
105,527
Mar 9, 2026
74.50
76.00
70.00
73.00
73.00
145,381
Mar 6, 2026
74.50
76.00
73.00
74.50
74.50
56,774
Mar 5, 2026
72.50
75.00
71.00
73.50
73.50
144,279
Mar 4, 2026
72.50
74.00
71.75
72.50
72.50
24,923
Mar 3, 2026
73.00
74.00
70.66
73.00
73.00
142,802
Mar 2, 2026
74.00
73.67
72.42
73.00
73.00
116,837
Feb 27, 2026
74.50
75.00
73.00
74.00
74.00
86,665
Feb 26, 2026
75.00
75.00
74.00
74.50
74.50
68,298
Feb 25, 2026
75.50
76.00
74.32
75.00
75.00
31,631
Feb 24, 2026
78.00
78.00
75.00
75.50
75.50
99,037
Feb 23, 2026
78.00
79.00
77.20
78.00
78.00
11,082
Feb 20, 2026
78.25
79.00
77.00
78.00
78.00
101,001
Feb 19, 2026
78.25
79.50
77.00
78.25
78.25
50,952
Feb 18, 2026
80.50
81.00
77.00
78.25
78.25
115,652
Feb 17, 2026
82.00
83.00
80.25
80.50
80.50
112,792
Feb 16, 2026
82.00
83.00
81.00
82.00
82.00
75,003
Feb 13, 2026
80.50
84.00
79.00
82.00
82.00
163,628
Feb 12, 2026
79.50
82.00
77.50
79.50
79.50
227,691
Feb 11, 2026
81.50
82.00
78.31
79.50
79.50
169,727
Feb 10, 2026
78.50
82.00
78.00
81.50
81.50
201,173
Feb 9, 2026
75.75
80.00
76.22
78.50
78.50
220,131
Feb 6, 2026
77.00
77.50
75.00
77.00
77.00
107,510
Feb 5, 2026
77.00
78.00
76.00
77.00
77.00
100,546
Feb 4, 2026
81.00
82.00
76.00
77.00
77.00
177,859
Feb 3, 2026
80.00
81.44
79.00
81.00
81.00
92,248
Feb 2, 2026
78.50
81.00
77.00
80.00
80.00
214,224
Jan 30, 2026
79.00
81.00
77.00
78.50
78.50
54,211
Jan 29, 2026
78.50
81.00
76.94
79.00
79.00
142,241
Jan 28, 2026
78.50
80.00
77.00
78.50
78.50
94,352
Jan 27, 2026
78.50
81.00
76.60
78.50
78.50
339,928
Jan 26, 2026
72.25
80.00
72.00
78.50
78.50
451,532
Jan 23, 2026
68.00
73.00
68.00
72.25
72.25
610,183
Jan 22, 2026
68.50
69.00
66.00
68.00
68.00
191,817
Jan 21, 2026
69.50
70.00
68.00
68.50
68.50
63,239
Jan 20, 2026
70.00
71.00
68.00
69.50
69.50
77,682
Jan 19, 2026
71.00
72.00
69.55
70.00
70.00
82,335
Jan 16, 2026
71.00
70.80
70.37
71.00
71.00
48,223
Jan 15, 2026
71.00
72.00
70.00
71.00
71.00
181,524
Jan 14, 2026
72.00
73.00
71.07
71.50
71.50
331,184
Jan 13, 2026
72.50
76.90
70.00
71.50
71.50
1,080,414
Jan 12, 2026
69.75
71.00
68.50
69.75
69.75
58,802
Jan 9, 2026
68.50
70.00
67.50
69.00
69.00
83,180
Jan 8, 2026
67.50
70.00
66.00
67.50
67.50
184,725
Jan 7, 2026
65.50
68.82
65.00
67.50
67.50
145,312
Jan 6, 2026
65.00
66.70
64.00
66.10
66.10
284,634
Jan 5, 2026
67.50
69.00
63.00
65.00
65.00
283,269
Jan 2, 2026
69.50
70.40
66.26
67.50
67.50
159,448
Dec 31, 2025
69.50
70.49
68.00
69.50
69.50
27,168
Dec 30, 2025
67.00
70.00
66.58
69.50
69.50
134,845
Dec 29, 2025
67.00
68.00
66.51
67.00
67.00
44,465
Dec 24, 2025
67.00
68.00
66.35
67.00
67.00
31,191
Dec 23, 2025
67.00
69.00
66.00
67.00
67.00
152,042
Dec 22, 2025
67.00
69.00
66.00
67.00
67.00
74,005
Dec 19, 2025
67.00
68.00
66.30
67.00
67.00
73,353
Dec 18, 2025
68.50
69.00
66.30
66.90
66.90
116,266
Dec 17, 2025
66.50
69.49
66.15
68.50
68.50
84,808
Dec 16, 2025
71.00
72.00
66.10
66.50
66.50
231,250
Dec 15, 2025
73.50
74.00
70.64
71.00
71.00
46,272
Dec 12, 2025
73.50
74.85
72.00
73.50
73.50
24,982
Dec 11, 2025
73.50
73.48
72.00
73.50
73.50
16,932
Dec 10, 2025
73.00
74.00
72.00
73.50
73.50
109,464
Dec 9, 2025
74.00
75.00
72.00
73.00
73.00
111,764
Dec 8, 2025
72.75
74.76
72.41
74.00
74.00
108,559
Dec 5, 2025
72.75
73.40
71.96
72.75
72.75
151,636
Dec 4, 2025
73.50
74.00
70.00
72.75
72.75
384,261
Dec 3, 2025
78.50
80.00
73.00
73.50
73.50
265,338
Dec 2, 2025
78.50
80.00
77.65
78.50
78.50
42,755
Dec 1, 2025
79.50
81.00
78.00
78.50
78.50
46,836
Nov 28, 2025
79.50
81.00
78.00
79.50
79.50
16,563
Nov 27, 2025
78.50
80.80
78.46
79.50
79.50
145,120
Nov 26, 2025
78.50
80.00
78.50
78.50
78.50
30,529
Nov 25, 2025
78.50
80.00
77.00
78.50
78.50
6,682
Nov 24, 2025
78.50
80.00
77.00
78.50
78.50
84,159
Nov 21, 2025
78.50
79.94
78.13
78.50
78.50
17,148
Nov 20, 2025
78.50
80.00
77.00
80.00
80.00
49,705
Nov 19, 2025
78.50
80.00
77.00
78.50
78.50
95,475
Nov 18, 2025
79.00
80.00
77.00
78.50
78.50
80,889
Nov 17, 2025
80.00
81.00
79.00
79.50
79.50
81,497
Nov 14, 2025
81.00
81.00
80.00
80.00
80.00
21,447
Nov 13, 2025
81.00
81.89
80.00
81.00
81.00
15,500
Nov 12, 2025
78.50
82.00
78.00
81.00
81.00
50,073
Nov 11, 2025
78.50
79.85
78.38
78.50
78.50
56,278
Nov 10, 2025
81.50
82.00
77.00
78.50
78.50
200,054
Nov 7, 2025
82.50
83.56
81.21
81.50
81.50
162,890
Nov 6, 2025
82.50
83.00
81.00
82.50
82.50
139,614
Nov 5, 2025
80.50
82.00
80.00
82.25
82.25
142,510
Nov 4, 2025
80.00
81.40
79.00
80.50
80.50
151,082
Nov 3, 2025
81.00
82.00
79.00
80.00
80.00
317,205
Oct 31, 2025
81.00
80.80
80.30
81.00
81.00
19,551
Oct 30, 2025
81.00
80.90
80.36
81.00
81.00
48,062
