BK GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.000	60.000	55.500	56.000	56.000	8,944
2026-07-22	57.000	61.000	56.000	57.000	57.000	13,200
2026-07-21	55.500	59.000	55.500	57.000	57.000	7,621
2026-07-20	55.500	58.000	55.000	55.500	55.500	17,712
2026-07-17	55.500	57.000	55.000	55.500	55.500	3,667
2026-07-16	57.250	57.250	55.000	55.500	55.500	9,724
2026-07-15	56.000	57.500	55.250	57.250	57.250	4,359
2026-07-14	57.500	59.000	55.000	56.000	56.000	5,720
2026-07-13	54.500	58.000	54.000	57.500	57.500	17,817
2026-07-10	54.000	55.000	54.000	54.500	54.500	6,425
2026-07-09	54.000	55.000	53.750	54.000	54.000	11,320
2026-07-08	54.000	55.000	53.750	54.000	54.000	12,638
2026-07-07	54.250	55.000	53.750	54.000	54.000	8,579
2026-07-06	53.750	55.000	53.750	54.250	54.250	23,234
2026-07-03	53.750	54.000	53.500	53.750	53.750	16,709
2026-07-02	53.750	55.000	53.500	53.750	53.750	61,270
2026-07-01	53.750	54.000	53.500	53.750	53.750	22,854
2026-06-30	53.750	54.000	53.250	53.750	53.750	3,596
2026-06-29	53.500	54.000	53.000	53.750	53.750	7,173
2026-06-26	53.750	54.000	53.000	53.500	53.500	35,228
2026-06-25	54.000	54.000	53.250	53.750	53.750	4,576
2026-06-24	53.250	54.500	53.250	54.000	54.000	12,229
2026-06-23	54.000	54.000	53.000	53.250	53.250	28,210
2026-06-22	54.000	54.000	54.000	54.000	54.000	11,500
2026-06-19	53.500	54.000	53.250	54.000	54.000	6,654
2026-06-18	53.750	53.750	53.250	53.500	53.500	156,126
2026-06-17	53.500	54.000	53.250	53.750	53.750	7,347
2026-06-16	53.750	53.750	53.250	53.500	53.500	8,112
2026-06-15	53.750	54.000	53.500	53.750	53.750	15,443
2026-06-12	54.000	54.000	53.500	53.750	53.750	1,713,490
2026-06-11	53.750	54.000	53.500	54.000	54.000	16,542
2026-06-10	54.250	54.250	53.500	53.750	53.750	16,820
2026-06-09	53.750	55.000	52.250	54.250	54.250	4,308
2026-06-08	53.500	54.000	53.000	53.750	53.750	4,412
2026-06-05	53.500	54.000	53.000	53.500	53.500	8,688
2026-06-04	53.000	58.000	52.000	53.500	53.500	5,896
2026-06-03	52.750	55.000	52.750	53.000	53.000	3,548
2026-06-02	52.500	53.000	52.000	52.750	52.750	4,194
2026-05-29	51.250	53.000	51.000	52.500	52.500	6,689
2026-05-28	48.550	53.000	48.550	51.250	51.250	49,904
2026-05-26	45.950	50.500	45.950	48.550	48.550	29,848
2026-05-25	46.000	46.000	45.550	45.950	45.950	615,504
2026-05-22	46.200	46.200	45.500	46.000	46.000	9,802
2026-05-21	47.100	47.100	45.500	46.200	46.200	20,990
2026-05-20	48.850	48.850	46.950	47.100	47.100	72,644
2026-05-19	49.250	53.000	48.700	48.850	48.850	8,615
2026-05-18	54.000	54.000	48.700	49.250	49.250	24,431
2026-05-15	51.500	54.250	51.250	54.000	54.000	64,186
2026-05-14	52.500	52.750	50.000	51.500	51.500	47,732
2026-05-13	54.250	55.000	50.250	52.500	52.500	36,140
2026-05-12	55.250	56.000	53.250	54.250	54.250	31,521
2026-05-11	53.500	56.000	53.000	55.250	55.250	66,451
2026-05-08	54.500	55.000	53.000	53.500	53.500	42,832
2026-05-07	54.500	55.000	54.250	54.500	54.500	14,325
2026-05-06	54.500	55.000	54.250	54.500	54.500	31,945
2026-05-05	54.500	55.000	54.250	54.500	54.500	15,113
2026-05-04	54.500	55.000	54.000	54.500	54.500	7,135,175
2026-04-30	54.250	55.500	54.000	54.500	54.500	43,610
2026-04-29	53.750	58.000	53.000	54.250	54.250	8,137
2026-04-28	54.000	54.000	53.000	53.750	53.750	3,443

← NewerPage 2 of 5 · 248 trading daysOlder →

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.