BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 4.990 | 5.000 | 4.660 | 4.960 | 4.960 | 14,500 |
| 2024-02-20 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 2,000 |
| 2024-02-19 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 500 |
| 2024-02-16 | 4.820 | 4.990 | 4.820 | 4.990 | 4.990 | 2,100 |
| 2024-02-15 | 4.850 | 5.000 | 4.660 | 4.820 | 4.820 | 28,480 |
| 2024-02-14 | 4.710 | 4.900 | 4.710 | 4.850 | 4.850 | 6,200 |
| 2024-02-13 | 4.660 | 4.900 | 4.620 | 4.710 | 4.710 | 7,800 |
| 2024-02-12 | 4.700 | 4.900 | 4.620 | 4.660 | 4.660 | 10,700 |
| 2024-02-09 | 5.020 | 5.020 | 4.600 | 4.700 | 4.700 | 19,300 |
| 2024-02-08 | 4.990 | 5.060 | 4.990 | 5.020 | 5.020 | 25,300 |
| 2024-02-07 | 5.000 | 5.060 | 4.800 | 4.990 | 4.990 | 1,100 |
| 2024-02-06 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 5,500 |
| 2024-02-05 | 5.000 | 5.200 | 5.000 | 5.040 | 5.040 | 1,800 |
| 2024-02-02 | 5.300 | 5.300 | 4.990 | 5.000 | 5.000 | 12,600 |
| 2024-02-01 | 5.300 | 5.400 | 4.990 | 5.300 | 5.300 | 153,500 |
| 2024-01-31 | 5.020 | 5.300 | 5.000 | 5.300 | 5.300 | 187,400 |
| 2024-01-30 | 4.990 | 5.180 | 4.990 | 5.020 | 5.020 | 4,500 |
| 2024-01-29 | 5.100 | 5.100 | 4.620 | 4.990 | 4.990 | 7,300 |
| 2024-01-26 | 4.900 | 5.180 | 4.900 | 5.100 | 5.100 | 262,200 |
| 2024-01-25 | 4.990 | 5.000 | 4.900 | 4.900 | 4.900 | 15,400 |
| 2024-01-24 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 16,800 |
| 2024-01-23 | 5.220 | 5.220 | 5.000 | 5.000 | 5.000 | 11,400 |
| 2024-01-22 | 5.500 | 5.500 | 5.000 | 5.220 | 5.220 | 2,000 |
| 2024-01-19 | 5.100 | 5.500 | 4.820 | 5.500 | 5.500 | 2,086,500 |
| 2024-01-18 | 4.790 | 5.260 | 4.720 | 5.100 | 5.100 | 50,900 |
| 2024-01-17 | 4.870 | 5.000 | 4.750 | 4.790 | 4.790 | 19,400 |
| 2024-01-16 | 5.000 | 5.000 | 4.760 | 4.870 | 4.870 | 3,000 |
| 2024-01-15 | 5.120 | 5.200 | 4.800 | 5.000 | 5.000 | 5,000 |
| 2024-01-12 | 5.000 | 5.200 | 5.000 | 5.120 | 5.120 | 4,500 |
| 2024-01-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2024-01-10 | 4.800 | 5.260 | 4.750 | 5.000 | 5.000 | 16,800 |
| 2024-01-09 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 7,100 |
| 2024-01-08 | 4.940 | 5.300 | 4.750 | 4.940 | 4.940 | 14,700 |
| 2024-01-05 | 4.750 | 5.140 | 4.750 | 4.940 | 4.940 | 11,000 |
| 2024-01-04 | 4.710 | 4.900 | 4.710 | 4.750 | 4.750 | 3,000 |
| 2024-01-03 | 5.140 | 5.140 | 4.650 | 4.710 | 4.710 | 24,600 |
| 2024-01-02 | 4.790 | 5.200 | 4.600 | 5.140 | 5.140 | 11,400 |
| 2023-12-29 | 4.940 | 4.940 | 4.790 | 4.790 | 4.790 | 5,800 |
| 2023-12-28 | 4.790 | 5.260 | 4.790 | 4.940 | 4.940 | 3,500 |
| 2023-12-27 | 5.100 | 5.100 | 4.700 | 4.790 | 4.790 | 2,600 |
| 2023-12-22 | 4.960 | 5.440 | 4.700 | 5.100 | 5.100 | 593,300 |
| 2023-12-21 | 4.900 | 5.100 | 4.900 | 4.960 | 4.960 | 20,500 |
| 2023-12-20 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 12,300 |
| 2023-12-19 | 4.830 | 4.900 | 4.820 | 4.860 | 4.860 | 5,900 |
| 2023-12-18 | 4.930 | 5.000 | 4.800 | 4.830 | 4.830 | 2,500 |
| 2023-12-15 | 5.080 | 5.080 | 4.900 | 4.930 | 4.930 | 8,800 |
| 2023-12-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-12-13 | 5.080 | 5.100 | 5.000 | 5.080 | 5.080 | 58,100 |
| 2023-12-11 | 5.020 | 5.100 | 4.800 | 5.080 | 5.080 | 11,800 |
| 2023-12-08 | 5.000 | 5.100 | 5.000 | 5.020 | 5.020 | 1,200 |
| 2023-12-07 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 18,100 |
| 2023-12-06 | 4.970 | 5.000 | 4.620 | 4.800 | 4.800 | 71,200 |
| 2023-12-05 | 5.020 | 5.020 | 4.800 | 4.970 | 4.970 | 41,200 |
| 2023-12-04 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 6,200 |
| 2023-12-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9,600 |
| 2023-11-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,100 |
| 2023-11-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,600 |
| 2023-11-28 | 5.020 | 5.140 | 5.020 | 5.100 | 5.100 | 4,900 |
| 2023-11-27 | 5.140 | 5.140 | 5.000 | 5.020 | 5.020 | 179,100 |
| 2023-11-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 4,200 |
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.