BK GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	40.200	42.950	40.200	42.850	42.850	3,286
2025-10-29	42.300	42.850	38.700	40.200	40.200	2,008
2025-10-28	42.700	42.950	40.000	42.300	42.300	1,104
2025-10-27	41.400	43.000	41.400	42.700	42.700	1,133
2025-10-24	40.850	42.950	40.500	41.400	41.400	1,140
2025-10-23	40.500	43.500	40.500	40.850	40.850	2,382
2025-10-22	42.900	43.400	40.050	40.500	40.500	16,343
2025-10-21	42.450	43.500	40.250	42.900	42.900	13,054
2025-10-16	42.350	43.000	42.350	42.450	42.450	23,817
2025-10-15	41.750	42.550	41.750	42.350	42.350	31,788
2025-10-14	38.500	42.000	38.500	41.750	41.750	45,328
2025-10-13	38.350	40.000	38.000	38.500	38.500	372,591
2025-10-09	38.150	38.500	38.150	38.350	38.350	15,588
2025-10-08	38.350	38.350	38.000	38.150	38.150	7,451
2025-10-07	38.500	38.500	38.000	38.350	38.350	354
2025-10-06	38.500	38.500	38.500	38.500	38.500	3,988
2025-10-03	37.250	38.500	37.250	38.500	38.500	4,578
2025-10-02	37.400	38.500	37.000	37.250	37.250	2,371
2025-10-01	38.400	38.600	37.200	37.400	37.400	748
2025-09-30	38.250	38.750	37.200	38.400	38.400	2,288
2025-09-29	38.600	38.600	37.250	38.250	38.250	1,409
2025-09-26	38.500	38.950	38.500	38.600	38.600	494
2025-09-25	38.550	38.550	37.100	37.950	37.950	8,580
2025-09-24	38.550	38.550	38.500	38.550	38.550	891
2025-09-23	38.550	38.550	38.550	38.550	38.550	23
2025-09-22	38.550	38.600	38.550	38.550	38.550	3
2025-09-19	38.000	39.000	37.050	38.550	38.550	3,003
2025-09-18	38.050	38.050	37.200	38.000	38.000	105,936
2025-09-17	37.100	39.000	37.100	38.050	38.050	7,485
2025-09-16	38.000	38.950	36.750	37.100	37.100	320
2025-09-15	37.700	39.000	37.700	38.000	38.000	53,791
2025-09-12	37.350	38.000	37.000	37.700	37.700	5,124
2025-09-11	37.000	38.000	37.000	37.350	37.350	24,454
2025-09-10	37.500	38.000	36.800	37.000	37.000	34,239
2025-09-09	38.650	38.650	37.000	37.500	37.500	6,379
2025-09-08	39.300	39.500	38.000	38.650	38.650	1,691
2025-09-05	39.550	39.550	37.000	39.300	39.300	6,902
2025-09-04	39.900	42.000	38.000	39.550	39.550	3,687
2025-09-03	39.850	39.900	39.850	39.900	39.900	4,825
2025-09-02	39.900	41.000	36.800	37.550	37.550	657
2025-09-01	40.800	40.800	39.500	39.900	39.900	1,786
2025-08-29	40.250	41.000	40.000	40.800	40.800	1,256
2025-08-28	41.300	41.400	39.500	40.250	40.250	507
2025-08-27	41.450	41.450	41.000	41.300	41.300	537
2025-08-26	41.700	42.000	41.000	41.450	41.450	2,915
2025-08-25	39.300	43.000	39.300	41.700	41.700	1,903
2025-08-22	38.900	42.000	38.900	39.300	39.300	9,129
2025-08-21	38.800	39.000	38.000	38.900	38.900	1,533
2025-08-20	36.550	38.950	36.550	38.800	38.800	1,602
2025-08-19	36.500	39.000	36.000	36.550	36.550	159,298
2025-08-18	36.150	36.500	36.150	36.500	36.500	331,464
2025-08-15	36.000	36.500	36.000	36.150	36.150	60,259
2025-08-14	36.000	36.000	36.000	36.000	36.000	530,200
2025-08-13	35.950	36.000	35.550	36.000	36.000	73,836
2025-08-12	35.950	36.000	35.900	35.950	35.950	37,599
2025-08-11	35.950	35.950	35.750	35.950	35.950	8,994
2025-08-08	35.450	36.000	35.450	35.950	35.950	10,371
2025-08-07	34.500	36.000	34.500	35.450	35.450	5,100
2025-08-06	34.500	35.900	34.000	34.500	34.500	23,600
2025-08-05	35.000	35.000	34.300	34.500	34.500	19,800

← NewerPage 5 of 21 · 1,243 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.