BK GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 33.700 | 33.700 | 33.500 | 33.500 | 33.500 | 1,000 |
| 2024-05-21 | 32.750 | 34.000 | 32.750 | 33.700 | 33.700 | 1,300 |
| 2024-05-20 | 34.000 | 34.000 | 32.000 | 32.750 | 32.750 | 8,600 |
| 2024-05-17 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 200 |
| 2024-05-16 | 33.250 | 34.000 | 33.250 | 34.000 | 34.000 | 300 |
| 2024-05-15 | 33.650 | 33.900 | 33.000 | 33.250 | 33.250 | 3,700 |
| 2024-05-14 | 34.500 | 34.500 | 33.500 | 33.650 | 33.650 | 400 |
| 2024-05-13 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 0 |
| 2024-05-09 | 34.500 | 34.500 | 34.500 | 34.500 | 34.500 | 100 |
| 2024-05-08 | 34.000 | 34.500 | 34.000 | 34.500 | 34.500 | 200 |
| 2024-05-07 | 34.500 | 34.500 | 32.100 | 34.000 | 34.000 | 1,300 |
| 2024-05-06 | 32.400 | 34.500 | 32.400 | 34.500 | 34.500 | 100 |
| 2024-05-03 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-05-02 | 33.900 | 34.900 | 31.000 | 32.400 | 32.400 | 3,600 |
| 2024-04-30 | 34.900 | 34.900 | 31.900 | 33.900 | 33.900 | 4,100 |
| 2024-04-29 | 35.000 | 35.000 | 34.900 | 34.900 | 34.900 | 400 |
| 2024-04-26 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-04-25 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 4,000,000 |
| 2024-04-24 | 35.150 | 35.150 | 31.700 | 35.000 | 35.000 | 1,685,000 |
| 2024-04-23 | 32.550 | 35.150 | 32.550 | 35.150 | 35.150 | 100 |
| 2024-04-22 | 35.250 | 35.250 | 31.750 | 32.550 | 32.550 | 1,500 |
| 2024-04-19 | 35.500 | 35.500 | 35.250 | 35.250 | 35.250 | 100 |
| 2024-04-18 | 34.000 | 35.500 | 34.000 | 35.500 | 35.500 | 300 |
| 2024-04-17 | 31.200 | 34.000 | 31.200 | 34.000 | 34.000 | 100 |
| 2024-04-16 | 30.750 | 33.750 | 30.750 | 31.200 | 31.200 | 1,500 |
| 2024-04-15 | 33.000 | 35.900 | 30.000 | 30.750 | 30.750 | 2,300 |
| 2024-04-12 | 33.100 | 33.100 | 33.000 | 33.000 | 33.000 | 1,300 |
| 2024-04-11 | 33.100 | 33.100 | 33.100 | 33.100 | 33.100 | 100 |
| 2024-04-09 | 34.050 | 34.050 | 33.100 | 33.100 | 33.100 | 1,000 |
| 2024-04-08 | 34.000 | 34.500 | 34.000 | 34.050 | 34.050 | 3,200 |
| 2024-04-05 | 33.950 | 34.000 | 33.950 | 34.000 | 34.000 | 300 |
| 2024-04-04 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 0 |
| 2024-04-03 | 34.200 | 34.200 | 33.500 | 33.950 | 33.950 | 27,900 |
| 2024-04-02 | 34.000 | 37.000 | 33.800 | 34.200 | 34.200 | 800 |
| 2024-03-28 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-03-27 | 35.100 | 35.100 | 34.000 | 34.000 | 34.000 | 700 |
| 2024-03-26 | 33.000 | 35.800 | 33.000 | 35.100 | 35.100 | 1,800 |
| 2024-03-25 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-03-22 | 32.800 | 34.000 | 32.000 | 33.000 | 33.000 | 15,000 |
| 2024-03-21 | 35.100 | 35.100 | 32.000 | 32.800 | 32.800 | 1,000 |
| 2024-03-20 | 32.100 | 35.100 | 32.100 | 35.100 | 35.100 | 100 |
| 2024-03-19 | 33.050 | 33.050 | 32.000 | 32.100 | 32.100 | 21,800 |
| 2024-03-18 | 36.150 | 36.150 | 33.000 | 33.050 | 33.050 | 22,900 |
| 2024-03-15 | 33.750 | 36.150 | 33.750 | 36.150 | 36.150 | 100 |
| 2024-03-14 | 33.000 | 35.650 | 33.000 | 33.750 | 33.750 | 700 |
| 2024-03-13 | 34.500 | 34.500 | 33.000 | 33.000 | 33.000 | 100 |
| 2024-03-12 | 34.000 | 35.900 | 34.000 | 34.500 | 34.500 | 400 |
| 2024-03-11 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 200 |
| 2024-03-08 | 31.550 | 34.000 | 31.550 | 34.000 | 34.000 | 100 |
| 2024-03-07 | 34.900 | 34.900 | 31.500 | 31.550 | 31.550 | 700 |
| 2024-03-06 | 32.000 | 34.900 | 32.000 | 34.900 | 34.900 | 500 |
| 2024-03-05 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 2,800 |
| 2024-03-04 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,000 |
| 2024-03-01 | 32.050 | 32.050 | 32.000 | 32.000 | 32.000 | 22,500 |
| 2024-02-29 | 32.000 | 35.000 | 32.000 | 32.050 | 32.050 | 7,500 |
| 2024-02-28 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 7,400 |
| 2024-02-27 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 8,600 |
| 2024-02-26 | 32.150 | 32.150 | 32.000 | 32.000 | 32.000 | 52,300 |
| 2024-02-23 | 35.450 | 35.450 | 32.000 | 32.150 | 32.150 | 52,200 |
| 2024-02-22 | 35.000 | 37.000 | 34.000 | 35.450 | 35.450 | 1,400 |
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.