LSE, BBSN End of Day and Historical Share Prices [Brave Bison Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BBSN: Brave Bison Group PLC

29 Aug 2025

LAST: 59.87	CHANGE: 2.63	OPEN: 62.06	HIGH: 62.06	ASK: 0.00	VOLUME: 403.3K
LAST: 59.87	CHG(%): 4.21	PREV: 62.50	LOW: 57.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	62.06	62.06	57.00	59.87	403.3K
28 Aug 25	64.30	65.00	62.06	62.50	82K
27 Aug 25	65.88	67.00	64.00	65.00	58K
26 Aug 25	67.92	68.00	64.00	66.00	186.5K
25 Aug 25	66.00	66.25	65.87	66.00	18K
22 Aug 25	65.88	66.25	65.87	65.87	18K
21 Aug 25	66.90	66.90	64.00	66.00	19.4K
20 Aug 25	68.40	68.40	65.77	66.50	22.7K
19 Aug 25	67.38	68.70	65.77	67.00	75.3K
18 Aug 25	67.38	69.00	64.37	67.50	88.9K

COMPANY PROFILE

Name:	Brave Bison Group PLC
About:	Brave Bison Group plc provides digital advertising and technology services in the United Kingdom, Europe, and internationally. The company offers social media advertising, influencer marketing, search engine optimization, e-commerce software integration, paid media services, and AI tools. It also owns and operates a network of social-media channels on platforms, such as YouTube, Meta, and TikTok; and publishes and monetizes video content through the social and digital media platforms, as well as advertises on behalf of customers. In addition, the company offers digital media services in various platforms comprising Google, Meta, and TikTok, as well as provides digital PR services; designs and builds ecommerce websites; and manages the customer experience in a digital environment. Further, it provides organic and paid performance, technology experience, social and influencer, sports marketing, digital media network, and growth consultancy services. The company was formerly known as Rightster Group Plc and changed its name to Brave Bison Group Plc in May 2016. Brave Bison Group plc was incorporated in 2013 and is based in London, the United Kingdom.
Address:	2 Stephen Street, London, United Kingdom, W1T 1AN
Website:	https://bravebison.com
ISIN:	GB00BF8HJ774
LEI:	213800BEII7EWIN8X308

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.83
DivYield:	0.01
Div/Share:	0.00
PtB:	2.88
PtS:	1.82
EBITDA:	2.51M
Shares:	94.29M
Market Cap:	5.645B

TECHNICAL INDICATORS

MA5:	63.87
MA10:	65.22
MA20:	65.82
MA50:	45.68
MA100:	24.15
MA200:	13.24
RSI14:	30.07
WPR14:	-100.00
MTM14:	-7.13
ROC14:	-0.11
ATR:	3.13
Week High:	68.00
Week Low:	57.00
Month High:	70.00
Month Low:	57.00
Year High:	72.00
Year Low:	1.91
Volatility:	28.54

RECENT SPLITS

Date	Ratio
15 Jul 2025	1-20

RECENT DIVIDENDS

Date	Amount
29 May 2025	$0.00