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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	2.3	2.35	2.35	2.35	2.3	95,600
July 18, 2025	2.34	2.35	2.35	2.35	2.3	57,921
July 17, 2025	2.3	2.35	2.35	2.35	2.3	65,128
July 16, 2025	2.35	2.35	2.35	2.35	2.35	0
July 15, 2025	2.34	2.35	2.35	2.4	2.3	129,913
July 14, 2025	2.3	2.3	2.3	2.34	2.2	95,231
July 11, 2025	2.25	2.25	2.25	2.25	2.25	0
July 10, 2025	2.15	2.25	2.25	2.25	2.1	150,745
July 09, 2025	2.33	2.4	2.4	2.4	2.33	134,279
July 08, 2025	2.35	2.35	2.35	2.35	2.35	0
July 07, 2025	2.33	2.35	2.35	2.4	2.3	442,439
July 04, 2025	2.34	2.3	2.3	2.34	2.2	45,478
July 03, 2025	2.34	2.3	2.3	2.34	2.3	14,462
July 02, 2025	2.3	2.3	2.3	2.3	2.3	0
July 01, 2025	2.2	2.3	2.3	2.3	2.2	6,203
June 30, 2025	2.2	2.3	2.3	2.38	2.2	36,051
June 27, 2025	2.35	2.3	2.3	2.35	2.2	96,941
June 26, 2025	2.28	2.3	2.3	2.33	2.28	247,533
June 25, 2025	2.03	2.3	2.3	2.33	2.03	149,954
June 24, 2025	2.33	2.35	2.35	2.35	2.33	37,500
June 23, 2025	2.2	2.35	2.35	2.35	2.11	69,148
June 20, 2025	2.2	2.35	2.35	2.35	2.2	13,033
June 19, 2025	2.2	2.35	2.35	2.35	2.2	200
June 18, 2025	2.33	2.35	2.35	2.35	2.33	14,871
June 17, 2025	2.35	2.35	2.35	2.35	2.35	0
June 16, 2025	2.2	2.35	2.35	2.35	2.2	1,108
June 13, 2025	2.39	2.35	2.35	2.39	2.35	15,481
June 12, 2025	2.2	2.35	2.35	2.4	2.2	42,416
June 11, 2025	2.2	2.35	2.35	2.35	2.2	294,510
June 10, 2025	2.2	2.35	2.35	2.35	2.2	57,152
June 09, 2025	2.2	2.35	2.35	2.39	2.2	105,138
June 06, 2025	2.35	2.35	2.35	2.35	2.35	0
June 05, 2025	2.28	2.35	2.35	2.35	2.28	103,666
June 04, 2025	2.28	2.35	2.35	2.35	2.28	23,919
June 03, 2025	2.28	2.35	2.35	2.35	2.28	5,096
June 02, 2025	2.2	2.35	2.35	2.5	2.2	205,136
May 30, 2025	2.42	2.35	2.35	2.42	2.35	35,373
May 29, 2025	2.43	2.35	2.35	2.43	2.33	89,810
May 28, 2025	2.33	2.3	2.3	2.33	2.3	2,394
May 27, 2025	2.5	2.3	2.3	2.5	2.3	186,903
May 23, 2025	2.39	2.3	2.3	2.39	2.3	37,818

Braveheart Investment Group plc (BRH.L) LSE