BK GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 29.650 | 29.650 | 27.000 | 29.650 | 29.650 | 0 |
| 2022-12-02 | 29.650 | 29.650 | 27.000 | 29.650 | 29.650 | 0 |
| 2022-12-01 | 29.650 | 29.650 | 27.000 | 29.650 | 29.650 | 0 |
| 2022-11-30 | 29.650 | 29.650 | 27.000 | 29.650 | 29.650 | 0 |
| 2022-11-29 | 29.650 | 29.650 | 27.000 | 29.650 | 29.650 | 0 |
| 2022-11-28 | 27.000 | 29.650 | 27.000 | 29.650 | 29.650 | 100 |
| 2022-11-25 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-11-24 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-11-23 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 3,900 |
| 2022-11-22 | 27.000 | 29.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-11-21 | 29.000 | 29.000 | 27.000 | 27.000 | 27.000 | 1,200 |
| 2022-11-18 | 29.000 | 29.500 | 29.000 | 29.000 | 29.000 | 0 |
| 2022-11-17 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 100 |
| 2022-11-16 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2022-11-15 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 100 |
| 2022-11-14 | 29.500 | 29.600 | 29.500 | 29.500 | 29.500 | 0 |
| 2022-11-11 | 29.600 | 29.600 | 29.500 | 29.500 | 29.500 | 200 |
| 2022-11-10 | 29.600 | 29.800 | 28.500 | 29.600 | 29.600 | 0 |
| 2022-11-09 | 29.800 | 29.800 | 28.500 | 29.600 | 29.600 | 600 |
| 2022-11-08 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 100 |
| 2022-11-07 | 29.800 | 29.800 | 29.700 | 29.800 | 29.800 | 0 |
| 2022-11-04 | 29.700 | 29.800 | 29.700 | 29.800 | 29.800 | 4,300 |
| 2022-11-03 | 29.800 | 30.000 | 26.900 | 29.700 | 29.700 | 51,700 |
| 2022-11-02 | 29.800 | 30.000 | 29.500 | 29.800 | 29.800 | 0 |
| 2022-11-01 | 29.500 | 30.000 | 29.500 | 29.800 | 29.800 | 800 |
| 2022-10-31 | 31.250 | 31.250 | 29.500 | 29.500 | 29.500 | 200 |
| 2022-10-28 | 31.250 | 31.250 | 31.250 | 31.250 | 31.250 | 600 |
| 2022-10-27 | 30.000 | 31.250 | 30.000 | 31.250 | 31.250 | 100 |
| 2022-10-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 200 |
| 2022-10-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,500 |
| 2022-10-24 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 200 |
| 2022-10-21 | 30.750 | 31.000 | 30.750 | 31.000 | 31.000 | 200 |
| 2022-10-19 | 30.750 | 31.500 | 30.000 | 30.750 | 30.750 | 0 |
| 2022-10-18 | 30.750 | 31.500 | 30.000 | 30.750 | 30.750 | 0 |
| 2022-10-17 | 31.000 | 31.500 | 30.000 | 30.750 | 30.750 | 200 |
| 2022-10-14 | 30.000 | 31.000 | 30.000 | 31.000 | 31.000 | 1,000 |
| 2022-10-13 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-10-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2022-10-11 | 30.000 | 32.750 | 29.500 | 30.000 | 30.000 | 0 |
| 2022-10-07 | 32.750 | 32.750 | 29.500 | 30.000 | 30.000 | 64,800 |
| 2022-10-06 | 32.750 | 32.750 | 32.650 | 32.750 | 32.750 | 0 |
| 2022-10-05 | 32.750 | 32.750 | 32.650 | 32.750 | 32.750 | 0 |
| 2022-10-04 | 32.750 | 32.750 | 32.650 | 32.750 | 32.750 | 700 |
| 2022-10-03 | 32.750 | 32.750 | 32.400 | 32.750 | 32.750 | 0 |
| 2022-09-30 | 32.400 | 32.750 | 32.400 | 32.750 | 32.750 | 100 |
| 2022-09-29 | 31.000 | 32.750 | 31.000 | 32.400 | 32.400 | 2,500 |
| 2022-09-28 | 31.700 | 31.700 | 31.000 | 31.000 | 31.000 | 500 |
| 2022-09-27 | 30.650 | 32.000 | 30.650 | 31.700 | 31.700 | 2,000 |
| 2022-09-26 | 30.650 | 30.650 | 27.900 | 30.650 | 30.650 | 0 |
| 2022-09-23 | 30.650 | 30.650 | 27.900 | 30.650 | 30.650 | 0 |
| 2022-09-22 | 27.900 | 30.650 | 27.900 | 30.650 | 30.650 | 100 |
| 2022-09-21 | 27.900 | 32.000 | 27.500 | 27.900 | 27.900 | 0 |
| 2022-09-20 | 27.900 | 32.000 | 27.500 | 27.900 | 27.900 | 0 |
| 2022-09-19 | 27.900 | 32.000 | 27.500 | 27.900 | 27.900 | 0 |
| 2022-09-16 | 27.900 | 32.000 | 27.500 | 27.900 | 27.900 | 0 |
| 2022-09-15 | 30.200 | 32.000 | 27.500 | 27.900 | 27.900 | 1,100 |
| 2022-09-14 | 30.200 | 32.000 | 30.000 | 30.200 | 30.200 | 0 |
| 2022-09-12 | 30.200 | 32.000 | 30.000 | 30.200 | 30.200 | 0 |
| 2022-09-09 | 31.500 | 32.000 | 30.000 | 30.200 | 30.200 | 1,100 |
| 2022-09-08 | 32.550 | 32.550 | 31.500 | 31.500 | 31.500 | 50,000 |
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.