BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	5.020	5.140	5.020	5.140	5.140	4,600
2023-11-22	5.120	5.140	5.000	5.020	5.020	2,000
2023-11-21	5.100	5.140	5.000	5.120	5.120	500
2023-11-20	5.000	5.140	5.000	5.100	5.100	7,100
2023-11-17	5.000	5.000	5.000	5.000	5.000	100
2023-11-16	5.140	5.140	4.700	5.000	5.000	446,300
2023-11-15	4.980	5.200	4.980	5.140	5.140	400
2023-11-14	4.910	5.200	4.650	4.980	4.980	100,100
2023-11-10	4.800	5.100	4.700	4.910	4.910	49,300
2023-11-09	4.890	5.000	4.700	4.800	4.800	5,900
2023-11-08	4.870	5.000	4.650	4.890	4.890	46,600
2023-11-07	4.880	4.990	4.460	4.870	4.870	6,600
2023-11-06	4.970	4.970	4.760	4.880	4.880	1,300
2023-11-03	5.000	5.000	4.800	4.970	4.970	4,200
2023-11-02	4.900	5.000	4.900	5.000	5.000	25,900
2023-11-01	4.900	4.950	4.900	4.900	4.900	13,500
2023-10-31	4.790	4.950	4.790	4.900	4.900	1,200
2023-10-30	4.760	4.800	4.700	4.790	4.790	37,000
2023-10-27	4.870	4.870	4.750	4.760	4.760	2,400
2023-10-26	5.000	5.000	4.800	4.870	4.870	300
2023-10-25	4.780	5.000	4.500	5.000	5.000	4,037,800
2023-10-24	4.540	4.990	4.460	4.780	4.780	41,900
2023-10-23	4.630	4.900	4.400	4.540	4.540	24,700
2023-10-19	4.460	4.850	4.450	4.630	4.630	4,400
2023-10-18	4.350	4.600	4.350	4.460	4.460	4,200
2023-10-17	4.150	4.470	4.100	4.350	4.350	16,700
2023-10-16	4.470	4.470	4.050	4.150	4.150	7,600
2023-10-13	4.440	4.500	4.440	4.470	4.470	3,800
2023-10-12	4.490	4.700	4.250	4.440	4.440	6,500
2023-10-11	4.650	4.650	4.250	4.490	4.490	53,100
2023-10-09	4.690	4.700	4.250	4.650	4.650	32,800
2023-10-06	4.780	4.780	4.690	4.690	4.690	6,100
2023-10-05	4.710	5.120	4.700	4.780	4.780	1,200
2023-10-04	4.690	5.000	4.690	4.710	4.710	10,400
2023-10-03	4.750	4.750	4.600	4.690	4.690	3,600
2023-10-02	4.990	5.000	4.700	4.750	4.750	4,900
2023-09-29	5.200	5.200	4.700	4.990	4.990	9,800
2023-09-28	5.120	5.520	4.800	5.200	5.200	33,300
2023-09-27	4.910	5.260	4.900	5.120	5.120	5,800
2023-09-26	4.810	5.000	4.800	4.910	4.910	19,700
2023-09-25	4.850	4.900	4.800	4.810	4.810	10,100
2023-09-22	4.920	4.920	4.600	4.850	4.850	20,600
2023-09-21	4.970	5.000	4.850	4.920	4.920	11,900
2023-09-20	4.990	5.000	4.900	4.970	4.970	19,200
2023-09-19	4.990	5.000	4.900	4.990	4.990	6,700
2023-09-18	5.180	5.180	4.950	4.990	4.990	8,400
2023-09-15	5.040	5.400	5.000	5.180	5.180	12,700
2023-09-14	5.200	5.400	5.040	5.040	5.040	102,600
2023-09-13	5.300	5.340	5.100	5.200	5.200	207,900
2023-09-12	5.280	5.400	5.180	5.300	5.300	5,300
2023-09-11	5.300	5.400	5.100	5.280	5.280	3,300
2023-09-08	5.340	5.500	5.200	5.300	5.300	11,700
2023-09-07	5.540	5.600	5.200	5.340	5.340	31,200
2023-09-06	5.600	5.800	5.500	5.540	5.540	3,500
2023-09-05	5.680	5.860	5.500	5.600	5.600	77,200
2023-09-04	5.320	5.780	5.300	5.680	5.680	51,700
2023-09-01	5.420	5.500	5.300	5.320	5.320	173,906,400
2023-08-31	5.180	5.680	5.180	5.420	5.420	17,100
2023-08-30	5.040	5.380	5.000	5.180	5.180	5,700
2023-08-29	5.060	5.300	5.000	5.040	5.040	30,400

← NewerPage 13 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.