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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.2	2.25	2.25	2.25	2.2	20,000
August 12, 2025	2.25	2.25	2.25	2.25	2.25	0
August 11, 2025	2.2	2.25	2.25	2.25	2.2	24,789
August 08, 2025	2.22	2.25	2.25	2.25	2.2	30,426
August 07, 2025	2.22	2.25	2.25	2.25	2.22	2,254
August 06, 2025	2.25	2.25	2.25	2.25	2.25	0
August 05, 2025	2.3	2.25	2.25	2.3	2.22	4,792
August 04, 2025	2.2	2.25	2.25	2.25	2.2	51,066
August 01, 2025	2.2	2.25	2.25	2.25	2.2	102,099
July 31, 2025	2.2	2.25	2.25	2.25	2.2	74,244
July 30, 2025	2.1	2.25	2.25	2.25	2.03	399,484
July 29, 2025	2.2	2.2	2.2	2.26	2.1	109,040
July 28, 2025	2.2	2.25	2.25	2.3	2.2	115,912
July 25, 2025	2.3	2.25	2.25	2.3	2.2	128,637
July 24, 2025	2.3	2.35	2.35	2.35	2.3	10,000
July 23, 2025	2.3	2.35	2.35	2.35	2.3	66,507
July 22, 2025	2.3	2.35	2.35	2.35	2.3	8,696

Braveheart Investment Group plc (BRH.L) LSE