BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	5.000	5.300	5.000	5.060	5.060	32,400
2023-08-25	4.970	5.300	4.970	5.000	5.000	6,700
2023-08-24	5.000	5.000	4.510	4.970	4.970	37,700
2023-08-23	4.690	5.000	4.690	5.000	5.000	1,037,700
2023-08-22	4.800	4.980	4.600	4.690	4.690	51,100
2023-08-21	4.960	5.000	4.800	4.800	4.800	293,500
2023-08-18	4.980	4.980	4.900	4.960	4.960	37,300
2023-08-17	4.900	5.020	4.800	4.980	4.980	62,600
2023-08-16	4.950	4.950	4.800	4.900	4.900	84,400
2023-08-15	4.990	4.990	4.950	4.950	4.950	7,100
2023-08-14	5.140	5.180	4.950	4.990	4.990	25,800
2023-08-11	5.160	5.200	5.100	5.140	5.140	4,600
2023-08-10	4.810	5.180	4.810	5.160	5.160	6,900
2023-08-09	4.550	5.000	4.550	4.810	4.810	268,200
2023-08-08	4.540	4.990	4.500	4.550	4.550	80,600
2023-08-07	4.350	4.780	4.350	4.540	4.540	237,100
2023-08-04	4.310	4.620	4.300	4.350	4.350	4,200
2023-08-03	4.640	4.960	4.190	4.310	4.310	41,100
2023-08-02	4.800	5.260	4.500	4.640	4.640	31,600
2023-08-01	5.040	5.200	4.620	4.800	4.800	1,900
2023-07-31	4.990	5.300	4.620	5.040	5.040	13,500
2023-07-28	4.910	5.180	4.900	4.990	4.990	278,200
2023-07-27	4.940	5.000	4.900	4.910	4.910	115,500
2023-07-26	5.020	5.020	4.900	4.940	4.940	16,600
2023-07-25	5.100	5.140	4.900	5.020	5.020	9,600
2023-07-24	5.180	5.200	5.040	5.100	5.100	9,700
2023-07-21	5.140	5.200	5.100	5.180	5.180	5,100
2023-07-20	5.240	5.240	4.950	5.140	5.140	25,800
2023-07-19	5.300	5.300	5.200	5.240	5.240	1,100
2023-07-18	5.480	5.480	5.200	5.300	5.300	116,600
2023-07-17	5.140	5.500	5.140	5.480	5.480	2,100
2023-07-14	5.220	5.400	5.000	5.140	5.140	13,600
2023-07-13	5.160	5.300	5.000	5.220	5.220	88,500
2023-07-12	5.080	5.200	5.040	5.160	5.160	800
2023-07-11	5.000	5.300	5.000	5.080	5.080	78,300
2023-07-10	5.100	5.360	5.000	5.000	5.000	66,500
2023-07-07	5.220	5.280	5.040	5.100	5.100	13,500
2023-07-06	5.040	5.360	5.000	5.220	5.220	13,800
2023-07-05	5.140	5.360	5.000	5.040	5.040	6,900
2023-07-04	5.000	5.360	5.000	5.140	5.140	34,200
2023-07-03	5.020	5.020	5.000	5.000	5.000	18,600
2023-06-30	5.020	5.360	5.000	5.020	5.020	4,600
2023-06-29	5.020	5.300	5.000	5.020	5.020	151,500
2023-06-27	5.020	5.260	5.000	5.020	5.020	22,000
2023-06-26	5.200	5.200	4.900	5.020	5.020	14,200
2023-06-23	5.140	5.260	5.000	5.200	5.200	3,000
2023-06-22	4.990	5.400	4.950	5.140	5.140	50,900
2023-06-21	4.970	5.300	4.900	4.990	4.990	20,900
2023-06-20	5.100	5.380	4.900	4.970	4.970	10,600
2023-06-19	4.950	5.400	4.900	5.100	5.100	8,800
2023-06-16	4.970	5.400	4.900	4.950	4.950	6,000
2023-06-15	5.000	5.400	4.900	4.970	4.970	26,600
2023-06-14	4.910	5.400	4.900	5.000	5.000	16,000
2023-06-13	4.970	5.000	4.900	4.910	4.910	7,400
2023-06-12	4.980	5.100	4.900	4.970	4.970	6,500
2023-06-09	4.940	5.000	4.900	4.980	4.980	16,600
2023-06-08	4.910	5.000	4.880	4.940	4.940	11,700
2023-06-07	4.880	5.000	4.880	4.910	4.910	40,300
2023-06-06	4.690	5.000	4.690	4.880	4.880	18,000
2023-06-05	4.590	4.940	4.590	4.690	4.690	6,900

← NewerPage 14 of 21 · 1,244 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.