BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.480 | 5.720 | 5.480 | 5.620 | 5.620 | 2,300 |
| 2024-05-21 | 5.600 | 5.600 | 5.400 | 5.480 | 5.480 | 6,500 |
| 2024-05-20 | 5.600 | 5.840 | 5.540 | 5.600 | 5.600 | 23,900 |
| 2024-05-17 | 5.660 | 5.700 | 5.600 | 5.600 | 5.600 | 313,300 |
| 2024-05-16 | 5.700 | 5.780 | 5.600 | 5.660 | 5.660 | 72,300 |
| 2024-05-15 | 5.540 | 5.840 | 5.540 | 5.700 | 5.700 | 39,100 |
| 2024-05-14 | 5.320 | 5.780 | 5.320 | 5.540 | 5.540 | 24,900 |
| 2024-05-13 | 5.320 | 5.500 | 5.300 | 5.320 | 5.320 | 8,300 |
| 2024-05-09 | 5.320 | 5.400 | 5.300 | 5.320 | 5.320 | 3,100 |
| 2024-05-08 | 5.200 | 5.500 | 5.200 | 5.320 | 5.320 | 18,200 |
| 2024-05-07 | 5.700 | 5.880 | 5.200 | 5.200 | 5.200 | 33,700 |
| 2024-05-06 | 5.820 | 5.880 | 5.380 | 5.700 | 5.700 | 2,400 |
| 2024-05-03 | 5.420 | 5.960 | 5.200 | 5.820 | 5.820 | 26,500 |
| 2024-05-02 | 5.420 | 5.940 | 4.990 | 5.420 | 5.420 | 44,500 |
| 2024-04-30 | 5.480 | 5.700 | 5.200 | 5.420 | 5.420 | 3,600 |
| 2024-04-29 | 5.640 | 5.780 | 5.200 | 5.480 | 5.480 | 192,100 |
| 2024-04-26 | 5.500 | 5.700 | 5.040 | 5.640 | 5.640 | 8,400 |
| 2024-04-25 | 5.460 | 5.700 | 5.220 | 5.500 | 5.500 | 585,800 |
| 2024-04-24 | 5.760 | 5.760 | 5.200 | 5.460 | 5.460 | 50,000 |
| 2024-04-23 | 5.740 | 5.800 | 5.700 | 5.760 | 5.760 | 300 |
| 2024-04-22 | 5.720 | 5.900 | 5.700 | 5.740 | 5.740 | 5,000 |
| 2024-04-19 | 5.280 | 5.800 | 5.280 | 5.720 | 5.720 | 31,600 |
| 2024-04-18 | 5.620 | 5.800 | 5.160 | 5.280 | 5.280 | 26,000 |
| 2024-04-17 | 5.500 | 5.800 | 5.200 | 5.620 | 5.620 | 104,000 |
| 2024-04-16 | 5.740 | 5.740 | 5.200 | 5.500 | 5.500 | 3,600 |
| 2024-04-15 | 5.760 | 5.800 | 5.200 | 5.740 | 5.740 | 202,800 |
| 2024-04-12 | 5.740 | 5.980 | 5.200 | 5.760 | 5.760 | 109,500 |
| 2024-04-11 | 5.540 | 5.800 | 5.260 | 5.740 | 5.740 | 90,300 |
| 2024-04-09 | 5.200 | 5.720 | 5.100 | 5.540 | 5.540 | 190,400 |
| 2024-04-08 | 5.100 | 5.480 | 5.000 | 5.200 | 5.200 | 17,000 |
| 2024-04-05 | 5.240 | 5.320 | 5.000 | 5.100 | 5.100 | 12,100 |
| 2024-04-04 | 5.080 | 5.400 | 5.000 | 5.240 | 5.240 | 20,600 |
| 2024-04-03 | 5.040 | 5.500 | 5.000 | 5.080 | 5.080 | 63,600 |
| 2024-04-02 | 5.000 | 5.480 | 4.950 | 5.040 | 5.040 | 21,300 |
| 2024-03-28 | 5.380 | 5.400 | 4.900 | 5.000 | 5.000 | 135,300 |
| 2024-03-27 | 5.460 | 5.600 | 5.200 | 5.380 | 5.380 | 4,200 |
| 2024-03-26 | 5.500 | 5.600 | 5.300 | 5.460 | 5.460 | 37,100 |
| 2024-03-25 | 5.620 | 6.180 | 5.100 | 5.500 | 5.500 | 11,900 |
| 2024-03-22 | 5.180 | 5.680 | 5.180 | 5.620 | 5.620 | 12,200 |
| 2024-03-21 | 5.140 | 5.300 | 5.000 | 5.180 | 5.180 | 24,600 |
| 2024-03-20 | 5.180 | 5.200 | 5.000 | 5.140 | 5.140 | 50,100 |
| 2024-03-19 | 5.040 | 5.200 | 5.000 | 5.180 | 5.180 | 34,600 |
| 2024-03-18 | 5.200 | 5.400 | 5.000 | 5.040 | 5.040 | 17,600 |
| 2024-03-15 | 4.970 | 5.300 | 4.970 | 5.200 | 5.200 | 25,700 |
| 2024-03-14 | 4.980 | 5.000 | 4.900 | 4.970 | 4.970 | 43,000 |
| 2024-03-13 | 4.740 | 5.000 | 4.740 | 4.980 | 4.980 | 6,200 |
| 2024-03-12 | 4.980 | 5.000 | 4.490 | 4.740 | 4.740 | 32,900 |
| 2024-03-11 | 4.700 | 4.990 | 4.700 | 4.980 | 4.980 | 2,100 |
| 2024-03-08 | 4.480 | 4.820 | 4.420 | 4.700 | 4.700 | 7,600 |
| 2024-03-07 | 4.580 | 4.990 | 4.250 | 4.480 | 4.480 | 14,300 |
| 2024-03-06 | 4.660 | 4.830 | 4.420 | 4.580 | 4.580 | 7,800 |
| 2024-03-05 | 4.550 | 4.990 | 4.500 | 4.660 | 4.660 | 3,500 |
| 2024-03-04 | 4.540 | 4.820 | 4.500 | 4.550 | 4.550 | 16,500 |
| 2024-03-01 | 4.650 | 4.650 | 4.520 | 4.540 | 4.540 | 15,200 |
| 2024-02-29 | 4.650 | 4.900 | 4.600 | 4.650 | 4.650 | 11,700 |
| 2024-02-28 | 4.810 | 4.830 | 4.630 | 4.650 | 4.650 | 40,300 |
| 2024-02-27 | 4.830 | 4.830 | 4.700 | 4.810 | 4.810 | 25,900 |
| 2024-02-26 | 4.730 | 5.000 | 4.680 | 4.830 | 4.830 | 5,600 |
| 2024-02-23 | 4.730 | 4.990 | 4.640 | 4.730 | 4.730 | 15,400 |
| 2024-02-22 | 4.960 | 5.000 | 4.660 | 4.730 | 4.730 | 3,700 |
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.