1. Share Prices

  2. Brave Bison Group PLC (BBSN)

76.50p+3.00 (+4.08%)12 Sep 2025, 17:15
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
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
Aug 29, 202562.50p62.78p57.00p60.00p220,784
Aug 28, 202565.00p65.00p62.06p62.50p82,020
Aug 27, 202566.00p67.00p64.00p65.00p57,953
Aug 26, 202566.00p68.00p64.00p66.00p186,511
Aug 22, 202566.00p66.25p65.87p66.00p17,967
Aug 21, 202566.50p66.90p64.00p66.00p19,371
Aug 20, 202566.50p68.40p65.77p66.50p22,717
Aug 19, 202567.00p68.70p65.77p67.00p75,252
Aug 18, 202566.50p69.00p64.37p67.50p88,939
Aug 15, 202567.00p67.40p64.13p66.50p46,945
Aug 14, 202567.00p67.40p65.00p67.00p92,943
Aug 13, 202567.00p69.00p63.70p65.00p50,155
Aug 12, 202567.00p68.92p65.50p67.00p85,104
Aug 11, 202566.50p69.00p65.00p67.00p157,525
Aug 8, 202566.50p68.75p65.77p66.50p123,835
Aug 7, 202566.50p67.44p65.67p66.50p21,184
Aug 6, 202568.50p69.00p64.00p66.50p89,020
Aug 5, 202566.00p70.00p65.68p68.50p130,859
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
12345
Showing 1 to 50 of 250

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.