1. Share Prices

  2. Brave Bison Group PLC (BBSN)

72.97p-0.03 (-0.04%)10 Dec 2025, 11:31
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
Dec 9, 202574.00p75.00p72.00p73.00p111,764
Dec 8, 202572.75p74.76p72.41p74.00p108,559
Dec 5, 202572.75p73.40p71.96p72.75p151,636
Dec 4, 202573.50p74.00p70.00p72.75p384,261
Dec 3, 202578.50p80.00p73.00p73.50p265,338
Dec 2, 202578.50p80.00p77.66p78.50p42,755
Dec 1, 202579.50p81.00p78.00p78.50p46,836
Nov 28, 202579.50p81.00p78.00p79.50p16,563
Nov 27, 202578.50p80.80p78.46p79.50p145,120
Nov 26, 202578.50p80.00p78.50p78.50p30,529
Nov 25, 202578.50p80.00p77.00p78.50p6,682
Nov 24, 202578.50p80.00p77.00p78.50p84,159
Nov 21, 202578.50p79.94p78.13p78.50p17,148
Nov 20, 202578.50p80.00p77.00p80.00p49,705
Nov 19, 202578.50p80.00p77.00p78.50p95,475
Nov 18, 202579.00p80.00p77.00p78.50p80,889
Nov 17, 202580.00p81.00p79.00p79.50p81,497
Nov 14, 202581.00p81.00p80.00p80.00p21,447
Nov 13, 202581.00p81.89p80.00p81.00p15,500
Nov 12, 202578.50p82.00p78.00p81.00p50,073
Nov 11, 202578.50p79.85p78.38p78.50p56,278
Nov 10, 202581.50p82.00p77.00p78.50p200,054
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, 202585.50p0.00p0.00p85.00p0
Oct 2, 202581.50p85.00p79.00p85.00p200,573
Oct 1, 202580.50p82.00p80.00p81.50p127,710
123456
Showing 1 to 50 of 252

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
Ocado Group PLC210.808.24
Firstgroup PLC184.365.29
Baillie Gifford Us Growth Trust PLC296.504.04
Volution Group PLC639.004.24
Patria Private Equity Trust PLC610.003.21
Berkeley Group Holdings (The) PLC3,690.003.07

Fallers

CompanyPrice% Chg
Kainos Group PLC1,119.00-5.97
Sdcl Efficiency Income Trust PLC51.26-4.53
Moonpig Group PLC204.00-3.55
Chemring Group PLC465.00-2.62
Raspberry Pi Holdings PLC319.60-2.62
Qinetiq Group PLC426.89-2.27