BK GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	35.200	35.500	34.400	35.000	35.000	10,400
2025-08-01	35.500	35.800	35.000	35.200	35.200	900
2025-07-31	35.900	37.650	35.000	35.500	35.500	1,300
2025-07-30	37.100	37.100	35.050	35.900	35.900	2,700
2025-07-29	34.550	37.450	34.550	37.100	37.100	2,600
2025-07-28	35.500	36.000	34.500	34.550	34.550	536,300
2025-07-25	35.000	36.000	35.000	35.500	35.500	1,400
2025-07-24	34.500	35.000	34.500	35.000	35.000	8,600
2025-07-23	34.750	34.950	34.150	34.500	34.500	20,900
2025-07-22	35.050	35.050	34.500	34.750	34.750	6,000
2025-07-21	35.050	35.100	35.000	35.050	35.050	2,400
2025-07-18	35.300	35.300	35.000	35.050	35.050	15,200
2025-07-17	35.150	35.500	35.150	35.300	35.300	300
2025-07-16	35.100	35.450	35.000	35.150	35.150	22,200
2025-07-15	35.050	35.100	35.050	35.100	35.100	2,700
2025-07-14	35.100	35.900	35.050	35.050	35.050	30,500
2025-07-11	35.500	36.000	35.050	35.100	35.100	7,400
2025-07-10	35.800	36.000	35.050	35.500	35.500	1,700
2025-07-09	35.350	36.000	35.000	35.800	35.800	7,500
2025-07-08	35.250	36.000	35.000	35.350	35.350	4,000
2025-07-07	34.650	37.000	34.150	35.250	35.250	23,000
2025-07-04	33.850	35.000	33.850	34.650	34.650	23,600
2025-07-03	34.200	37.000	33.500	33.850	33.850	20,300
2025-07-02	33.400	35.850	33.400	34.200	34.200	10,700
2025-07-01	33.700	33.700	33.050	33.400	33.400	11,600
2025-06-30	34.150	35.500	33.200	33.700	33.700	1,400
2025-06-27	32.650	34.200	32.650	34.150	34.150	1,300
2025-06-26	32.650	32.650	32.650	32.650	32.650	0
2025-06-25	33.200	33.200	32.050	32.650	32.650	200
2025-06-24	33.500	34.000	33.000	33.200	33.200	2,700
2025-06-23	34.300	34.300	33.500	33.500	33.500	1,800
2025-06-20	33.600	34.900	31.500	34.300	34.300	1,500
2025-06-19	30.550	33.600	30.550	33.600	33.600	200
2025-06-18	28.750	30.550	28.750	30.550	30.550	1,600
2025-06-17	31.050	34.150	28.750	28.750	28.750	1,937,000
2025-06-16	34.250	34.250	30.850	31.050	31.050	265,400
2025-06-13	34.900	36.600	34.200	34.250	34.250	35,100
2025-06-12	34.900	34.900	34.900	34.900	34.900	0
2025-06-11	32.050	35.250	32.050	34.900	34.900	600
2025-06-10	34.000	36.600	32.000	32.050	32.050	250,700
2025-06-09	36.200	36.200	34.000	34.000	34.000	900
2025-06-05	35.750	36.500	35.750	36.200	36.200	500
2025-06-04	35.350	35.800	35.350	35.750	35.750	2,200
2025-06-03	35.000	37.000	33.050	35.350	35.350	12,500
2025-05-30	35.000	35.000	35.000	35.000	35.000	500
2025-05-29	35.000	35.000	35.000	35.000	35.000	0
2025-05-28	35.450	35.450	35.000	35.000	35.000	1,000
2025-05-27	33.500	35.900	33.500	35.450	35.450	200
2025-05-26	35.000	36.000	31.500	33.500	33.500	2,200
2025-05-23	34.750	35.750	34.600	35.000	35.000	2,900
2025-05-22	34.750	34.750	34.750	34.750	34.750	0
2025-05-21	34.800	34.850	34.600	34.750	34.750	1,200
2025-05-20	34.550	34.850	34.500	34.800	34.800	1,200
2025-05-19	34.500	34.600	34.500	34.550	34.550	2,100
2025-05-16	34.400	34.500	34.400	34.500	34.500	700
2025-05-15	34.500	34.500	33.000	34.400	34.400	1,600
2025-05-14	33.050	34.500	33.050	34.500	34.500	1,700
2025-05-13	33.000	34.500	33.000	33.050	33.050	2,200
2025-05-12	33.000	33.000	33.000	33.000	33.000	400
2025-05-09	31.500	33.000	31.500	33.000	33.000	700

← NewerPage 6 of 21 · 1,241 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.