Braveheart Investment Group plc - BRH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	2.1	2.1	2.1	2.25	1.9	2,048
November 05, 2025	2.1	2.1	2.1	2.1	2.1	0
November 04, 2025	2.1	2.1	2.1	2.1	1.9	17,823
November 03, 2025	2.1	2.1	2.1	1.91	1.9	26,907
October 31, 2025	2.1	2.1	2.1	2.14	1.9	46,501
October 30, 2025	2.2	2.1	2.1	2.2	2	188,343
October 29, 2025	2.2	2.2	2.2	2.2	2	11,312
October 28, 2025	2.2	2.2	2.2	2.02	2	49,636
October 27, 2025	2.2	2.2	2.2	2.02	2.02	108,257
October 24, 2025	2.2	2.2	2.2	2.2	2	44,364
October 23, 2025	2.2	2.2	2.2	2.25	2.03	61,111
October 22, 2025	2.2	2.2	2.2	2.2	2.03	11,471
October 21, 2025	2.2	2.2	2.2	2.29	2.02	89,419
October 20, 2025	2.2	2.2	2.2	2.03	2	1,057
October 17, 2025	2.2	2.2	2.2	2.2	2.02	220,500
October 16, 2025	2.2	2.2	2.2	2.2	2	174,568
October 15, 2025	2.2	2.2	2.2	2.2	2	200,200
October 14, 2025	2.2	2.2	2.2	2.2	2	45,525
October 13, 2025	2.2	2.2	2.2	2.2	2	205,082
October 10, 2025	2.2	2.2	2.2	2.4	2.09	211,648
October 09, 2025	2.09	2.2	2.09	2.2	2.09	3,400
October 08, 2025	2.2	2.2	2.2	2.2	2.09	124,582
October 07, 2025	2.2	2.2	2.2	2.2	2.08	20,000
October 06, 2025	2.2	2.2	2.2	2.3	2.08	98,846
October 03, 2025	2.15	2.2	2.2	2.4	2.15	65,839
October 02, 2025	2.15	2.15	2.15	2.3	2.09	242,940
October 01, 2025	2.15	2.15	2.15	2.3	2.08	132,299
September 30, 2025	2.15	2.15	2.15	2.15	2	1,568
September 29, 2025	2.15	2.15	2.15	2.3	2.08	44,453
September 26, 2025	2.15	2.15	2.15	2.3	2.06	2,694
September 25, 2025	2.15	2.15	2.15	2.15	2.07	1,072
September 24, 2025	2.15	2.15	2.15	2.21	2.07	115,000
September 23, 2025	2.15	2.15	2.15	2.22	2.15	9,600
September 22, 2025	2.15	2.15	2.15	2.3	2	51,867
September 19, 2025	2.1	2.15	2.15	2.2	2.06	157,169
September 18, 2025	2.1	2.1	2.1	2.2	1.95	1.42M
September 17, 2025	2.1	2.1	2.1	2.1	1.92	364,293
September 16, 2025	2.1	2.1	2.1	2.1	2	123,884
September 15, 2025	2.1	2.1	2.1	2.2	2	496,785
September 12, 2025	2.1	2.1	2.1	2.13	2.03	168,771
September 11, 2025	2.1	2.1	2.1	2.2	2.04	201,209
September 10, 2025	2.1	2.1	2.1	2.13	2.04	86,580
September 09, 2025	2.1	2.1	2.1	2.1	2.06	71,000
September 08, 2025	2.1	2.1	2.1	2.13	2.06	155,222
September 05, 2025	2.1	2.1	2.1	2.1	2.06	40,000
September 04, 2025	2.1	2.1	2.1	2.1	2.03	67,011
September 03, 2025	2.1	2.1	2.1	2.13	2.1	97,714
September 02, 2025	2.1	2.1	2.1	2.13	2.1	230,000
September 01, 2025	2.14	2.1	2.1	2.14	2.04	40,092
August 29, 2025	2.1	2.1	2.1	2.1	2.1	0
August 28, 2025	2.14	2.1	2.1	2.14	2.04	111,915
August 27, 2025	2.1	2.1	2.1	2.17	2.1	100,115
August 26, 2025	2.1	2.15	2.15	2.19	2.1	100,646
August 22, 2025	2.1	2.2	2.2	2.2	2.1	6,500
August 21, 2025	2.2	2.2	2.2	2.2	2.2	10,000
August 20, 2025	2.2	2.2	2.2	2.2	2.2	0
August 19, 2025	2.1	2.2	2.2	2.2	2.1	99,481
August 18, 2025	2.2	2.2	2.2	2.22	2.2	64,407
August 15, 2025	2.2	2.25	2.25	2.25	2.2	8,250
August 14, 2025	2.2	2.25	2.25	2.25	2.2	4,000

Braveheart Investment Group plc (BRH.L) LSE