UK markets closed

Brave Bison Group plc (BBSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.6000+0.0750 (+2.97%)
At close: 03:49PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.54902.65002.51502.60002.60003,692,597
29 Apr 20242.52502.54502.50002.52502.52503,663,248
26 Apr 20242.57502.60002.50002.52502.52505,791,488
25 Apr 20242.55002.60002.50002.54002.54004,545,043
24 Apr 20242.52502.53702.49202.55002.55001,478,444
23 Apr 20242.50002.53902.45202.52502.52502,949,567
22 Apr 20242.85002.95002.30002.50002.500012,033,869
19 Apr 20242.80002.90002.70002.82502.8250839,159
18 Apr 20242.80002.84502.75002.80002.8000361,781
17 Apr 20242.80002.87502.73002.80002.8000550,538
16 Apr 20242.55002.83502.53002.80002.80001,906,724
15 Apr 20242.55002.60002.50002.55002.5500544,975
12 Apr 20242.57502.64902.55602.55002.5500533,966
11 Apr 20242.72502.80002.55002.57502.57502,080,347
10 Apr 20242.50002.80002.50002.60002.60002,271,409
09 Apr 20242.55002.53702.42202.50002.5000992,069
08 Apr 20242.62502.64002.52502.55002.5500553,977
05 Apr 20242.65002.69802.55002.64002.6400463,246
04 Apr 20242.57502.67002.67002.65002.65001,205,123
03 Apr 20242.47502.69402.40002.57502.5750880,128
02 Apr 20242.35002.50002.30002.47502.4750817,180
28 Mar 20242.27502.44002.21802.44002.44001,837,708
27 Mar 20242.30002.35002.20002.27502.27501,269,283
26 Mar 20242.40002.41502.18002.30002.30001,270,489
25 Mar 20242.40002.43002.30002.31002.3100305,770
22 Mar 20242.40002.44502.30002.31002.3100619,907
21 Mar 20242.40002.45002.20002.40002.40003,534,247
20 Mar 20242.30002.49602.20002.40002.40002,797,667
19 Mar 20242.32502.40002.20002.30002.3000399,822
18 Mar 20242.45002.45902.30002.32502.32501,001,925
15 Mar 20242.45002.46802.40002.45002.4500720,342
14 Mar 20242.50002.60002.42002.45002.4500395,724
13 Mar 20242.50002.60002.40002.50002.5000436,141
12 Mar 20242.50002.52502.35002.50002.5000295,900
11 Mar 20242.50002.57602.40002.50002.5000322,890
08 Mar 20242.45002.60002.40002.50002.50001,003,720
07 Mar 20242.45002.49502.42002.45002.45001,302,691
06 Mar 20242.35002.49802.26002.45002.45002,324,339
05 Mar 20242.57502.53302.33002.35002.35001,778,034
04 Mar 20242.72502.70302.56002.57502.5750682,947
01 Mar 20242.72502.72902.70002.72502.7250145,650
29 Feb 20242.72502.75002.65002.72502.7250817,712
28 Feb 20242.75002.79802.70002.72502.72501,081,711
27 Feb 20242.80002.77602.75102.75002.75001,873,825
26 Feb 20242.75002.90002.70002.80002.80001,325,737
23 Feb 20242.75002.80002.65002.75002.7500904,012
22 Feb 20242.87502.87502.72002.75002.75001,025,286
21 Feb 20242.77502.90002.75002.87502.87501,100,701
20 Feb 20242.77502.84002.75302.77502.7750674,006
19 Feb 20242.75002.80002.70002.77502.7750187,702
16 Feb 20242.77502.83002.70002.75002.75001,236,331
15 Feb 20242.72502.89802.70002.77502.77502,840,294
14 Feb 20242.60002.74002.61502.72502.72503,221,065
13 Feb 20242.72502.76302.40002.57502.575062,444,407
12 Feb 20242.52502.64002.50002.60002.6000983,352
09 Feb 20242.67502.75002.46002.52502.52504,485,013
08 Feb 20242.70002.74002.60002.67502.6750890,923
07 Feb 20242.75002.85002.66002.70002.70001,703,386
06 Feb 20242.67502.85002.70002.75002.75001,840,328
05 Feb 20242.60002.95502.60002.70002.70004,469,177
02 Feb 20242.50002.90002.50002.60002.60004,538,244
01 Feb 20242.30002.54302.20002.50002.50002,952,466
31 Jan 20242.25002.37502.24602.30002.3000236,185
30 Jan 20242.25002.30002.20002.25002.25001,005,043
29 Jan 20242.35002.39402.20002.25002.2500801,488
26 Jan 20242.35002.38502.31802.35002.3500988,925
25 Jan 20242.15002.40002.10002.40002.40003,994,346
24 Jan 20242.22502.25002.10002.15002.15002,969,140
23 Jan 20242.05002.25002.00002.22502.225010,273,162
22 Jan 20241.85001.87001.80101.85001.85001,686,888
19 Jan 20241.85001.89601.81001.85001.85001,204,997
18 Jan 20242.05002.10001.85001.85001.85002,839,138
17 Jan 20242.12502.10002.01002.05002.0500868,092
16 Jan 20242.05002.20002.00002.12502.12504,210,814
15 Jan 20242.00002.04802.00002.05002.0500293,024
12 Jan 20242.05002.05002.00802.05002.0500480,236
11 Jan 20242.05002.04902.02002.05002.0500294,748
10 Jan 20242.05002.05002.00002.05002.05002,481,920
09 Jan 20242.05002.04002.01002.05002.05001,023,533
08 Jan 20242.10002.20002.01802.05002.0500652,770
05 Jan 20242.15002.20002.00002.10002.10001,984,868
04 Jan 20242.15002.17402.10002.15002.1500128,573
03 Jan 20242.15002.17002.10002.15002.15002,282,171
02 Jan 20242.15002.20002.06002.15002.15002,331,728
29 Dec 20232.15002.19002.10002.15002.15001,338,123
28 Dec 20232.10002.20001.97802.15002.15002,231,443
27 Dec 20232.05002.13501.97802.10002.1000370,043
22 Dec 20232.05002.05002.05002.05002.0500-
21 Dec 20232.05002.20001.95402.05002.05001,052,369
20 Dec 20232.05002.00001.90001.90001.9000467,422
19 Dec 20232.05002.13001.93002.05002.05001,938,152
18 Dec 20232.10002.20001.93002.05002.05001,460,184
15 Dec 20232.10002.20002.00002.20002.2000184,315
14 Dec 20232.02502.13001.96002.10002.1000926,452
13 Dec 20232.00002.10001.95002.02502.0250392,993
12 Dec 20231.87502.14001.97002.00002.00001,151,648
11 Dec 20231.87501.90001.85501.87501.87501,949,585
08 Dec 20231.85001.90001.80001.87501.87501,579,309
07 Dec 20231.85001.90001.80001.85001.85002,180,329
06 Dec 20231.85001.85001.81401.85001.85002,802,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...