BK GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 59.250 | 59.750 | 58.000 | 59.750 | 59.750 | 11,689 |
| 2026-10-14 | 60.000 | 60.000 | 58.000 | 59.250 | 59.250 | 7,105 |
| 2026-10-13 | 60.000 | 60.000 | 58.750 | 60.000 | 60.000 | 373,988 |
| 2026-10-12 | 59.750 | 62.500 | 59.000 | 60.000 | 60.000 | 18,060 |
| 2026-10-09 | 62.000 | 62.000 | 59.500 | 59.750 | 59.750 | 22,916 |
| 2026-10-08 | 60.750 | 62.750 | 60.750 | 62.000 | 62.000 | 2,434 |
| 2026-10-07 | 60.250 | 62.750 | 59.750 | 60.750 | 60.750 | 25,265 |
| 2026-10-06 | 60.000 | 62.500 | 60.000 | 60.250 | 60.250 | 7,711 |
| 2026-10-05 | 60.250 | 62.000 | 59.750 | 60.000 | 60.000 | 25,455 |
| 2026-10-02 | 60.000 | 63.000 | 59.250 | 60.250 | 60.250 | 10,507 |
| 2026-10-01 | 59.750 | 63.000 | 58.750 | 60.000 | 60.000 | 5,156 |
| 2026-09-30 | 58.750 | 61.000 | 58.000 | 59.750 | 59.750 | 9,476 |
| 2026-09-29 | 58.750 | 64.500 | 58.000 | 58.750 | 58.750 | 23,155 |
| 2026-09-28 | 58.000 | 63.500 | 58.000 | 58.750 | 58.750 | 53,737 |
| 2026-09-25 | 61.250 | 61.250 | 55.500 | 58.000 | 58.000 | 19,412 |
| 2026-09-24 | 58.750 | 62.500 | 58.750 | 61.250 | 61.250 | 4,824 |
| 2026-09-23 | 57.000 | 61.500 | 56.000 | 58.750 | 58.750 | 37,774 |
| 2026-09-22 | 59.750 | 60.000 | 56.500 | 57.000 | 57.000 | 26,709 |
| 2026-09-21 | 55.000 | 60.500 | 55.000 | 59.750 | 59.750 | 1,874 |
| 2026-09-18 | 54.750 | 60.000 | 54.250 | 55.000 | 55.000 | 62,672 |
| 2026-09-17 | 58.750 | 58.750 | 53.000 | 54.750 | 54.750 | 75,460 |
| 2026-09-16 | 59.750 | 60.000 | 58.250 | 58.750 | 58.750 | 14,006 |
| 2026-09-15 | 59.250 | 60.000 | 59.250 | 59.750 | 59.750 | 2,994 |
| 2026-09-14 | 60.000 | 61.000 | 59.000 | 59.250 | 59.250 | 3,473 |
| 2026-09-11 | 61.250 | 61.500 | 59.000 | 60.000 | 60.000 | 2,739,722 |
| 2026-09-10 | 63.000 | 63.000 | 61.000 | 61.250 | 61.250 | 8,221 |
| 2026-09-09 | 64.000 | 65.000 | 62.500 | 63.000 | 63.000 | 5,743 |
| 2026-09-08 | 65.250 | 65.500 | 63.750 | 64.000 | 64.000 | 28,264 |
| 2026-09-07 | 65.000 | 67.000 | 64.000 | 65.250 | 65.250 | 6,544 |
| 2026-09-04 | 65.000 | 67.000 | 64.000 | 65.000 | 65.000 | 4,875 |
| 2026-09-03 | 65.000 | 67.000 | 63.000 | 65.000 | 65.000 | 3,708 |
| 2026-09-02 | 66.500 | 67.000 | 62.500 | 65.000 | 65.000 | 28,900 |
| 2026-09-01 | 67.250 | 67.500 | 65.000 | 66.500 | 66.500 | 6,325 |
| 2026-08-31 | 66.750 | 70.000 | 65.000 | 67.250 | 67.250 | 12,497 |
| 2026-08-28 | 62.500 | 68.000 | 62.500 | 66.750 | 66.750 | 4,211 |
| 2026-08-27 | 66.250 | 68.000 | 62.000 | 62.500 | 62.500 | 207,606 |
| 2026-08-26 | 64.750 | 67.000 | 64.000 | 66.250 | 66.250 | 8,489 |
| 2026-08-25 | 64.250 | 67.000 | 64.000 | 64.750 | 64.750 | 3,508 |
| 2026-08-24 | 63.000 | 69.250 | 62.250 | 64.250 | 64.250 | 5,465 |
| 2026-08-21 | 62.250 | 66.000 | 61.750 | 63.000 | 63.000 | 8,388 |
| 2026-08-20 | 62.500 | 63.250 | 61.750 | 62.250 | 62.250 | 5,463 |
| 2026-08-19 | 62.500 | 62.500 | 61.000 | 62.500 | 62.500 | 2,608 |
| 2026-08-18 | 61.000 | 63.250 | 60.000 | 62.500 | 62.500 | 5,282 |
| 2026-08-17 | 61.500 | 62.000 | 60.000 | 61.000 | 61.000 | 8,414 |
| 2026-08-14 | 59.500 | 62.000 | 59.000 | 61.500 | 61.500 | 3,301 |
| 2026-08-13 | 60.000 | 61.500 | 59.000 | 59.500 | 59.500 | 11,244 |
| 2026-08-12 | 59.000 | 60.250 | 58.500 | 60.000 | 60.000 | 105,527 |
| 2026-08-11 | 60.250 | 62.000 | 58.500 | 59.000 | 59.000 | 3,342 |
| 2026-08-10 | 60.000 | 61.500 | 58.500 | 60.250 | 60.250 | 24,755 |
| 2026-08-07 | 61.000 | 61.000 | 57.000 | 60.000 | 60.000 | 5,603 |
| 2026-08-06 | 61.250 | 61.500 | 59.500 | 61.000 | 61.000 | 5,188 |
| 2026-08-05 | 60.000 | 61.500 | 60.000 | 61.250 | 61.250 | 4,652 |
| 2026-08-04 | 60.750 | 63.000 | 58.500 | 60.000 | 60.000 | 22,913 |
| 2026-08-03 | 59.750 | 63.000 | 59.750 | 60.750 | 60.750 | 8,746 |
| 2026-07-31 | 59.250 | 63.500 | 56.000 | 59.750 | 59.750 | 5,434 |
| 2026-07-30 | 59.250 | 61.250 | 58.000 | 59.250 | 59.250 | 18,058 |
| 2026-07-29 | 57.250 | 60.500 | 57.250 | 59.250 | 59.250 | 11,616 |
| 2026-07-28 | 58.000 | 60.000 | 56.000 | 57.250 | 57.250 | 10,485 |
| 2026-07-27 | 57.750 | 58.500 | 56.000 | 58.000 | 58.000 | 2,972 |
| 2026-07-24 | 56.000 | 59.750 | 56.000 | 57.750 | 57.750 | 12,280 |
Page 1 of 3 · 126 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.