BK GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 33.600 | 33.600 | 32.900 | 32.900 | 32.900 | 100 |
| 2024-08-13 | 33.700 | 33.700 | 33.600 | 33.600 | 33.600 | 300 |
| 2024-08-12 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | 0 |
| 2024-08-09 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | 0 |
| 2024-08-08 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | 0 |
| 2024-08-07 | 34.000 | 34.000 | 33.700 | 33.700 | 33.700 | 100 |
| 2024-08-06 | 33.000 | 35.500 | 33.000 | 34.000 | 34.000 | 4,100 |
| 2024-08-05 | 30.250 | 33.000 | 30.250 | 33.000 | 33.000 | 300 |
| 2024-08-02 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2024-08-01 | 32.300 | 32.300 | 30.250 | 30.250 | 30.250 | 100 |
| 2024-07-31 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | 0 |
| 2024-07-30 | 32.450 | 32.450 | 32.250 | 32.300 | 32.300 | 4,400 |
| 2024-07-29 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 1,000 |
| 2024-07-26 | 33.150 | 33.150 | 30.250 | 32.450 | 32.450 | 400 |
| 2024-07-25 | 33.050 | 33.150 | 33.050 | 33.150 | 33.150 | 100 |
| 2024-07-24 | 33.000 | 36.000 | 30.150 | 33.050 | 33.050 | 500 |
| 2024-07-23 | 30.900 | 33.000 | 30.900 | 33.000 | 33.000 | 400 |
| 2024-07-22 | 33.150 | 33.150 | 30.900 | 30.900 | 30.900 | 1,100 |
| 2024-07-19 | 30.300 | 33.150 | 30.300 | 33.150 | 33.150 | 100 |
| 2024-07-18 | 33.150 | 33.150 | 30.000 | 30.300 | 30.300 | 7,800 |
| 2024-07-17 | 33.150 | 33.150 | 33.150 | 33.150 | 33.150 | 0 |
| 2024-07-16 | 33.150 | 33.150 | 33.150 | 33.150 | 33.150 | 100 |
| 2024-07-15 | 30.150 | 30.150 | 30.150 | 30.150 | 30.150 | 0 |
| 2024-07-12 | 30.900 | 31.000 | 30.000 | 30.150 | 30.150 | 6,600 |
| 2024-07-11 | 34.000 | 34.000 | 30.600 | 30.900 | 30.900 | 5,300 |
| 2024-07-10 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-07-09 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-07-08 | 31.000 | 34.000 | 31.000 | 34.000 | 34.000 | 100 |
| 2024-07-05 | 33.500 | 33.500 | 31.000 | 31.000 | 31.000 | 500 |
| 2024-07-04 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2024-07-03 | 34.000 | 34.000 | 30.600 | 33.500 | 33.500 | 1,300 |
| 2024-07-02 | 35.500 | 35.500 | 34.000 | 34.000 | 34.000 | 100 |
| 2024-07-01 | 36.000 | 36.000 | 35.500 | 35.500 | 35.500 | 100 |
| 2024-06-28 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-06-27 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-06-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-06-25 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-06-24 | 34.000 | 36.000 | 34.000 | 36.000 | 36.000 | 5,000 |
| 2024-06-21 | 31.000 | 34.000 | 31.000 | 34.000 | 34.000 | 100 |
| 2024-06-20 | 34.200 | 34.200 | 31.000 | 31.000 | 31.000 | 900 |
| 2024-06-19 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 0 |
| 2024-06-18 | 36.000 | 36.000 | 34.000 | 34.200 | 34.200 | 2,700 |
| 2024-06-14 | 35.550 | 36.000 | 35.550 | 36.000 | 36.000 | 100 |
| 2024-06-13 | 35.550 | 35.550 | 35.550 | 35.550 | 35.550 | 0 |
| 2024-06-12 | 35.550 | 35.550 | 35.550 | 35.550 | 35.550 | 900 |
| 2024-06-11 | 35.800 | 36.900 | 34.000 | 35.550 | 35.550 | 300 |
| 2024-06-10 | 36.100 | 36.100 | 35.800 | 35.800 | 35.800 | 100 |
| 2024-06-07 | 36.000 | 37.000 | 36.000 | 36.100 | 36.100 | 1,800 |
| 2024-06-06 | 33.950 | 36.000 | 33.950 | 36.000 | 36.000 | 30,000 |
| 2024-06-05 | 34.000 | 34.430 | 33.000 | 33.950 | 33.950 | 2,900 |
| 2024-06-04 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-06-03 | 31.700 | 34.000 | 31.700 | 34.000 | 34.000 | 700 |
| 2024-05-31 | 31.700 | 31.700 | 31.700 | 31.700 | 31.700 | 0 |
| 2024-05-30 | 34.400 | 34.400 | 31.050 | 31.700 | 31.700 | 1,500 |
| 2024-05-29 | 34.500 | 34.500 | 34.400 | 34.400 | 34.400 | 200 |
| 2024-05-28 | 34.000 | 34.500 | 34.000 | 34.500 | 34.500 | 300 |
| 2024-05-27 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-05-24 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 600 |
| 2024-05-23 | 33.500 | 34.000 | 33.500 | 34.000 | 34.000 | 200 |
| 2024-05-22 | 33.700 | 33.700 | 33.500 | 33.500 | 33.500 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.