BK GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 32.550 | 32.750 | 31.500 | 32.550 | 32.550 | 0 |
| 2022-09-06 | 32.550 | 32.750 | 31.500 | 32.550 | 32.550 | 0 |
| 2022-09-05 | 32.550 | 32.750 | 31.500 | 32.550 | 32.550 | 0 |
| 2022-09-02 | 32.550 | 32.750 | 31.500 | 32.550 | 32.550 | 0 |
| 2022-09-01 | 31.500 | 32.750 | 31.500 | 32.550 | 32.550 | 900 |
| 2022-08-31 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 400 |
| 2022-08-30 | 32.150 | 32.150 | 31.500 | 31.500 | 31.500 | 3,400 |
| 2022-08-29 | 32.150 | 32.150 | 29.300 | 32.150 | 32.150 | 0 |
| 2022-08-26 | 29.300 | 32.150 | 29.300 | 32.150 | 32.150 | 500 |
| 2022-08-25 | 29.300 | 30.100 | 29.000 | 29.300 | 29.300 | 0 |
| 2022-08-24 | 29.300 | 30.100 | 29.000 | 29.300 | 29.300 | 0 |
| 2022-08-23 | 29.300 | 30.100 | 29.000 | 29.300 | 29.300 | 0 |
| 2022-08-22 | 29.300 | 30.100 | 29.000 | 29.300 | 29.300 | 0 |
| 2022-08-19 | 29.300 | 30.100 | 29.000 | 29.300 | 29.300 | 0 |
| 2022-08-18 | 30.100 | 30.100 | 29.000 | 29.300 | 29.300 | 2,200 |
| 2022-08-17 | 32.350 | 32.350 | 29.500 | 30.100 | 30.100 | 1,700 |
| 2022-08-16 | 30.500 | 32.350 | 30.500 | 32.350 | 32.350 | 100 |
| 2022-08-15 | 30.550 | 30.550 | 30.150 | 30.500 | 30.500 | 3,700 |
| 2022-08-12 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2022-08-11 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 1,000 |
| 2022-08-10 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 100 |
| 2022-08-08 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 0 |
| 2022-08-05 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 500 |
| 2022-08-04 | 29.000 | 30.550 | 29.000 | 30.550 | 30.550 | 3,000 |
| 2022-08-03 | 30.000 | 30.000 | 27.500 | 29.000 | 29.000 | 53,200 |
| 2022-08-02 | 29.000 | 30.000 | 29.000 | 30.000 | 30.000 | 300 |
| 2022-08-01 | 29.000 | 29.700 | 27.700 | 29.000 | 29.000 | 0 |
| 2022-07-29 | 29.000 | 29.700 | 27.700 | 29.000 | 29.000 | 0 |
| 2022-07-28 | 29.000 | 29.700 | 27.700 | 29.000 | 29.000 | 0 |
| 2022-07-27 | 29.700 | 29.700 | 27.700 | 29.000 | 29.000 | 215,500 |
| 2022-07-26 | 28.800 | 30.500 | 28.800 | 29.700 | 29.700 | 1,700 |
| 2022-07-25 | 28.800 | 28.800 | 27.000 | 28.800 | 28.800 | 0 |
| 2022-07-22 | 28.800 | 28.800 | 27.000 | 28.800 | 28.800 | 0 |
| 2022-07-21 | 28.800 | 28.800 | 27.000 | 28.800 | 28.800 | 0 |
| 2022-07-20 | 27.000 | 28.800 | 27.000 | 28.800 | 28.800 | 600 |
| 2022-07-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2022-07-18 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 100 |
| 2022-07-15 | 29.500 | 29.500 | 27.000 | 27.000 | 27.000 | 100 |
| 2022-07-14 | 29.500 | 29.500 | 29.000 | 29.500 | 29.500 | 0 |
| 2022-07-13 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 1,200 |
| 2022-07-12 | 29.000 | 29.000 | 28.250 | 29.000 | 29.000 | 0 |
| 2022-07-08 | 28.250 | 29.000 | 28.250 | 29.000 | 29.000 | 63,800 |
| 2022-07-07 | 28.000 | 30.500 | 27.000 | 28.250 | 28.250 | 1,100 |
| 2022-07-06 | 30.000 | 30.000 | 27.000 | 28.000 | 28.000 | 1,100 |
| 2022-07-05 | 30.000 | 30.000 | 29.450 | 30.000 | 30.000 | 0 |
| 2022-07-04 | 29.450 | 30.000 | 29.450 | 30.000 | 30.000 | 100 |
| 2022-07-01 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 500 |
| 2022-06-30 | 29.450 | 29.500 | 29.450 | 29.450 | 29.450 | 0 |
| 2022-06-29 | 29.450 | 29.500 | 29.450 | 29.450 | 29.450 | 0 |
| 2022-06-28 | 29.450 | 29.500 | 29.450 | 29.450 | 29.450 | 0 |
| 2022-06-27 | 29.450 | 29.500 | 29.450 | 29.450 | 29.450 | 0 |
| 2022-06-24 | 29.500 | 29.500 | 29.450 | 29.450 | 29.450 | 200 |
| 2022-06-23 | 30.750 | 30.750 | 29.500 | 29.500 | 29.500 | 300 |
| 2022-06-22 | 30.550 | 31.000 | 30.500 | 30.750 | 30.750 | 1,600 |
| 2022-06-21 | 30.950 | 31.000 | 30.500 | 30.550 | 30.550 | 2,200 |
| 2022-06-20 | 30.000 | 30.950 | 30.000 | 30.950 | 30.950 | 400 |
| 2022-06-17 | 30.000 | 30.700 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-06-16 | 30.700 | 30.700 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2022-06-15 | 31.000 | 31.000 | 30.000 | 30.700 | 30.700 | 700 |
| 2022-06-14 | 31.800 | 31.800 | 31.000 | 31.000 | 31.000 | 9,600 |
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.