1. Share Prices

  2. Brave Bison Group PLC (BBSN)

81.50p-1.00 (-1.21%)07 Nov 2025, 17:24
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
Nov 7, 202582.50p83.56p81.21p81.50p162,890
Nov 6, 202582.50p83.00p81.00p82.50p139,614
Nov 5, 202580.50p82.00p80.00p82.25p142,510
Nov 4, 202580.00p81.40p79.00p80.50p151,082
Nov 3, 202581.00p82.00p79.00p80.00p317,205
Oct 31, 202581.00p80.80p80.30p81.00p19,551
Oct 30, 202581.00p80.90p80.36p81.00p48,062
Oct 29, 202582.00p82.85p80.00p81.00p121,658
Oct 28, 202579.50p82.30p79.00p82.00p286,472
Oct 27, 202579.50p80.00p79.00p79.50p105,640
Oct 24, 202580.00p80.77p79.00p79.50p96,319
Oct 23, 202580.00p80.40p79.00p80.00p68,919
Oct 22, 202580.50p80.50p79.17p80.00p108,042
Oct 21, 202581.00p82.00p78.40p80.50p144,699
Oct 20, 202581.00p82.00p80.00p81.00p106,496
Oct 17, 202583.00p84.00p80.00p81.00p293,933
Oct 16, 202584.00p85.00p83.00p84.00p4,975,645
Oct 15, 202584.00p85.00p83.06p84.00p139,164
Oct 14, 202583.00p85.00p81.50p84.00p157,249
Oct 13, 202589.50p90.00p81.00p83.00p325,311
Oct 10, 202584.75p89.98p84.00p89.50p293,001
Oct 9, 202588.00p89.00p84.00p84.75p202,558
Oct 8, 202588.75p89.50p88.00p88.00p204,398
Oct 7, 202591.00p92.00p87.03p88.75p278,984
Oct 6, 202588.50p96.94p88.00p90.50p1,020,835
Oct 3, 202585.50p90.00p84.00p88.50p526,490
Oct 2, 202581.50p85.00p79.00p85.00p200,573
Oct 1, 202580.50p82.00p80.00p81.50p127,710
Sep 30, 202580.00p81.00p79.00p80.50p107,557
Sep 29, 202580.50p83.64p78.00p80.00p107,482
Sep 26, 202578.50p84.00p78.50p80.40p378,559
Sep 25, 202578.50p80.00p77.00p78.00p131,055
Sep 24, 202578.50p80.50p77.16p78.50p57,178
Sep 23, 202579.50p80.64p78.00p79.00p101,326
Sep 22, 202576.00p84.00p74.00p79.00p248,267
Sep 19, 202579.50p81.00p74.00p76.00p197,184
Sep 18, 202581.50p84.00p78.00p79.50p123,742
Sep 17, 202580.50p82.75p79.00p81.50p137,786
Sep 16, 202580.50p83.50p79.00p80.50p238,891
Sep 15, 202577.50p84.00p75.00p82.50p550,992
Sep 12, 202572.00p80.00p70.50p76.50p554,041
Sep 11, 202569.00p75.00p68.00p73.50p1,121,950
Sep 10, 202561.00p65.00p60.50p64.75p141,631
Sep 9, 202560.75p62.00p60.00p61.00p120,186
Sep 8, 202560.50p62.00p59.00p60.75p93,442
Sep 5, 202560.50p60.50p59.38p60.50p70,197
Sep 4, 202560.50p59.69p59.68p60.50p15,659
Sep 3, 202560.50p60.75p59.67p60.50p55,912
Sep 2, 202560.50p62.00p59.00p60.50p51,877
Sep 1, 202560.50p62.00p59.38p61.00p66,946
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.