1. Share Prices

  2. Brave Bison Group PLC (BBSN)

68.50p+2.55 (+3.86%)05 Aug 2025, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brave Bison Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202566.00p67.20p64.00p66.00p21,513
Aug 1, 202566.00p68.00p64.00p66.00p52,705
Jul 31, 202566.00p66.45p62.72p66.00p95,467
Jul 30, 202565.00p66.00p64.00p65.00p63,355
Jul 29, 202567.00p68.00p64.00p65.00p79,231
Jul 28, 202567.00p67.67p65.80p67.00p150,237
Jul 25, 202567.50p69.45p66.00p67.00p163,254
Jul 24, 202566.00p69.70p64.80p67.50p233,894
Jul 23, 202567.50p69.00p65.90p66.00p156,317
Jul 22, 202568.50p70.00p66.00p67.50p110,883
Jul 21, 202571.70p72.00p63.00p68.50p363,830
Jul 18, 202563.00p65.00p62.00p64.00p93,831
Jul 17, 202563.00p65.00p61.00p63.00p99,197
Jul 16, 202560.50p65.00p59.37p63.80p199,645
Jul 15, 202562.00p64.00p49.00p60.50p3,651,037
Jul 14, 202565.00p66.80p62.00p63.00p3,571,900
Jul 11, 202566.00p68.00p64.00p66.80p4,112,557
Jul 10, 202569.00p72.00p64.66p66.00p3,868,581
Jul 9, 202568.00p72.00p66.00p70.00p4,494,854
Jul 8, 202567.00p72.00p65.20p68.00p5,657,508
Jul 7, 202561.00p73.87p58.00p64.00p8,458,210
Jul 4, 202559.00p65.52p58.00p61.00p2,139,736
Jul 3, 202560.00p62.00p49.00p59.00p146,339,201
Jul 2, 202560.00p64.00p60.00p60.00p1,050,715
Jul 1, 202562.00p63.40p58.40p60.00p3,544,782
Jun 30, 202563.00p67.20p60.32p62.00p3,067,931
Jun 27, 202559.00p66.00p58.60p66.00p2,937,934
Jun 26, 202558.00p63.76p57.90p62.00p6,431,083
Jun 25, 202554.00p62.00p49.00p59.20p58,460,212
Jun 24, 202558.00p64.00p57.24p62.00p3,174,795
Jun 23, 202558.00p59.00p56.00p58.00p1,747,892
Jun 20, 202558.00p60.00p56.60p58.00p1,211,087
Jun 19, 202558.00p60.40p56.47p59.20p2,417,185
Jun 18, 202556.00p62.00p54.00p58.00p8,396,807
Jun 17, 202555.00p57.70p54.00p56.00p915,938
Jun 16, 202553.00p56.00p53.78p55.00p3,744,875
Jun 13, 202555.00p56.00p52.00p53.00p2,068,313
Jun 12, 202555.00p56.00p54.00p55.00p805,900
Jun 11, 202556.00p58.00p52.60p55.00p1,438,967
Jun 10, 202556.00p57.60p55.40p56.00p1,840,462
Jun 9, 202554.00p58.00p52.52p56.00p4,839,317
Jun 6, 202552.00p56.00p52.00p54.00p2,044,519
Jun 5, 202552.00p53.60p50.66p52.00p2,756,471
Jun 4, 202551.00p54.00p48.00p54.00p3,897,691
Jun 3, 202552.00p53.60p50.00p52.00p796,087
Jun 2, 202552.00p54.00p50.00p52.00p1,687,600
May 30, 202550.00p54.00p48.00p52.00p2,805,508
May 29, 202551.00p52.00p50.52p50.00p467,944
May 28, 202553.00p56.00p50.00p51.00p3,792,793
May 27, 202551.00p52.00p50.00p51.00p1,643,572
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64