BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.580	4.630	4.400	4.590	4.590	8,800
2023-05-31	4.300	4.590	4.300	4.580	4.580	11,400
2023-05-30	4.220	4.300	4.220	4.300	4.300	38,800
2023-05-29	4.160	4.300	4.150	4.220	4.220	8,700
2023-05-26	4.200	4.280	4.150	4.160	4.160	21,800
2023-05-25	4.170	4.280	4.150	4.200	4.200	6,400
2023-05-24	4.140	4.280	4.140	4.170	4.170	15,500
2023-05-23	4.150	4.150	4.120	4.140	4.140	80,600
2023-05-22	4.170	4.170	4.120	4.150	4.150	30,000
2023-05-19	4.120	4.290	4.120	4.170	4.170	8,000
2023-05-18	4.200	4.200	4.120	4.120	4.120	4,900
2023-05-17	4.130	4.290	4.120	4.200	4.200	6,600
2023-05-16	4.150	4.200	4.130	4.130	4.130	109,100
2023-05-15	4.120	4.200	4.120	4.150	4.150	6,100
2023-05-12	4.120	4.200	4.060	4.120	4.120	16,400
2023-05-11	4.150	4.200	4.100	4.120	4.120	3,500
2023-05-10	4.060	4.200	4.050	4.150	4.150	79,300
2023-05-09	4.050	4.140	4.000	4.060	4.060	304,900
2023-05-08	4.150	4.150	4.010	4.050	4.050	12,800
2023-05-05	4.070	4.170	4.070	4.150	4.150	3,800
2023-05-04	4.140	4.140	4.010	4.070	4.070	27,200
2023-05-03	4.170	4.480	4.030	4.140	4.140	3,400
2023-05-02	4.290	4.520	4.010	4.170	4.170	15,900
2023-04-28	4.160	4.520	4.030	4.290	4.290	8,600
2023-04-27	4.170	4.520	4.020	4.160	4.160	31,400
2023-04-26	4.090	4.480	4.090	4.170	4.170	12,200
2023-04-25	4.280	4.350	4.050	4.090	4.090	10,000
2023-04-24	4.340	4.450	4.020	4.280	4.280	11,000
2023-04-20	4.390	4.450	4.240	4.340	4.340	20,100
2023-04-19	4.390	4.680	4.390	4.390	4.390	11,400
2023-04-18	4.440	4.440	4.360	4.390	4.390	7,000
2023-04-17	4.570	4.700	4.320	4.440	4.440	45,400
2023-04-14	4.380	4.700	4.300	4.570	4.570	235,500
2023-04-13	4.510	4.600	4.350	4.380	4.380	10,400
2023-04-12	4.440	4.700	4.350	4.510	4.510	11,000
2023-04-11	4.700	4.700	4.400	4.440	4.440	13,200
2023-04-06	4.340	4.760	4.340	4.700	4.700	3,100
2023-04-05	4.580	4.600	4.280	4.340	4.340	25,700
2023-04-04	4.650	4.900	4.360	4.580	4.580	80,000
2023-04-03	4.650	4.750	4.600	4.650	4.650	18,400
2023-03-31	4.570	4.700	4.500	4.650	4.650	21,500
2023-03-30	4.740	4.900	4.550	4.570	4.570	35,300
2023-03-29	4.720	4.750	4.600	4.740	4.740	24,600
2023-03-28	4.630	5.000	4.600	4.720	4.720	114,500
2023-03-27	4.670	4.750	4.500	4.630	4.630	6,800
2023-03-24	4.680	4.750	4.500	4.670	4.670	181,400
2023-03-23	4.700	4.700	4.670	4.680	4.680	36,700
2023-03-22	4.600	4.700	4.600	4.700	4.700	4,300
2023-03-21	4.470	4.750	4.300	4.600	4.600	11,200
2023-03-20	4.550	4.550	4.300	4.470	4.470	22,000
2023-03-17	4.660	4.660	4.500	4.550	4.550	4,900
2023-03-16	4.640	4.700	4.640	4.660	4.660	4,900
2023-03-15	4.750	4.750	4.580	4.640	4.640	3,600
2023-03-14	4.950	5.000	4.500	4.750	4.750	43,800
2023-03-13	4.920	5.000	4.880	4.950	4.950	100,800
2023-03-10	5.060	5.060	4.880	4.920	4.920	19,700
2023-03-09	4.870	5.100	4.870	5.060	5.060	1,600
2023-03-08	5.000	5.160	4.800	4.870	4.870	13,400
2023-03-07	5.020	5.100	5.000	5.000	5.000	36,500
2023-03-06	5.000	5.160	5.000	5.020	5.020	3,300

← NewerPage 15 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.