BK GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	35.450	35.450	35.450	35.450	35.450	0
2025-02-06	35.450	35.450	35.450	35.450	35.450	0
2025-02-05	36.000	36.000	34.500	35.450	35.450	22,000
2025-02-04	34.850	36.000	34.850	36.000	36.000	9,000
2025-02-03	34.850	34.850	34.850	34.850	34.850	100
2025-01-31	35.850	36.000	33.700	34.850	34.850	200
2025-01-30	35.850	35.850	35.850	35.850	35.850	0
2025-01-29	34.400	36.000	34.400	35.850	35.850	2,400
2025-01-28	34.400	34.400	34.400	34.400	34.400	0
2025-01-27	35.050	35.050	33.000	34.400	34.400	2,100
2025-01-24	35.550	36.850	35.000	35.050	35.050	5,200
2025-01-23	33.500	36.500	33.500	35.550	35.550	1,200
2025-01-22	34.950	34.950	33.500	33.500	33.500	253,100
2025-01-21	35.000	35.000	34.900	34.950	34.950	2,500
2025-01-20	34.950	35.000	34.950	35.000	35.000	46,300
2025-01-17	34.000	35.000	34.000	34.950	34.950	36,300
2025-01-16	34.800	34.800	34.000	34.000	34.000	300
2025-01-15	35.000	35.000	34.500	34.800	34.800	1,100
2025-01-14	35.000	35.000	35.000	35.000	35.000	4,200
2025-01-13	35.000	35.000	34.900	35.000	35.000	5,000
2025-01-10	34.950	36.000	34.900	35.000	35.000	302,700
2025-01-09	34.900	35.000	34.000	34.950	34.950	22,500
2025-01-08	34.850	35.000	34.000	34.900	34.900	304,300
2025-01-07	35.000	36.000	34.000	34.850	34.850	14,000
2025-01-06	35.000	36.000	32.500	35.000	35.000	211,200
2025-01-03	35.000	35.000	35.000	35.000	35.000	0
2025-01-02	32.550	35.000	32.550	35.000	35.000	301,100
2024-12-31	33.000	33.000	32.000	32.550	32.550	22,900
2024-12-30	33.750	33.750	33.000	33.000	33.000	30,600
2024-12-27	33.750	33.750	33.750	33.750	33.750	0
2024-12-24	33.700	34.000	33.200	33.750	33.750	5,300
2024-12-23	33.200	33.900	33.200	33.700	33.700	500
2024-12-20	33.000	33.200	33.000	33.200	33.200	200
2024-12-19	33.700	33.700	33.000	33.000	33.000	59,600
2024-12-18	34.100	34.100	33.500	33.700	33.700	2,600
2024-12-17	34.850	34.900	34.000	34.100	34.100	1,100
2024-12-16	34.250	34.850	34.250	34.850	34.850	100
2024-12-13	35.100	35.100	34.000	34.250	34.250	700
2024-12-11	35.000	35.400	35.000	35.100	35.100	500
2024-12-10	33.250	35.400	31.000	35.000	35.000	1,223,600
2024-12-09	30.250	33.250	30.250	33.250	33.250	300
2024-12-06	31.250	31.250	30.250	30.250	30.250	1,000
2024-12-05	33.300	33.300	31.250	31.250	31.250	3,300
2024-12-04	33.850	35.000	33.000	33.300	33.300	1,000
2024-12-03	33.850	33.850	33.850	33.850	33.850	0
2024-12-02	33.850	33.850	33.850	33.850	33.850	100
2024-11-29	33.850	33.850	33.850	33.850	33.850	1,800
2024-11-28	33.850	33.850	33.850	33.850	33.850	0
2024-11-27	33.800	34.000	33.800	33.850	33.850	3,100
2024-11-26	33.900	33.900	33.800	33.800	33.800	2,900
2024-11-25	32.700	33.900	32.700	33.900	33.900	100
2024-11-22	34.000	34.000	31.500	32.700	32.700	1,900
2024-11-21	34.000	34.000	34.000	34.000	34.000	200
2024-11-20	32.000	34.000	32.000	34.000	34.000	200
2024-11-19	33.900	33.900	31.350	32.000	32.000	700
2024-11-18	35.500	35.500	33.900	33.900	33.900	700
2024-11-15	32.950	35.500	32.950	35.500	35.500	100
2024-11-14	34.800	36.000	31.350	32.950	32.950	700
2024-11-13	34.800	34.800	34.800	34.800	34.800	0
2024-11-12	34.800	34.800	34.800	34.800	34.800	0

← NewerPage 8 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.