BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 5.040 | 5.160 | 4.900 | 5.000 | 5.000 | 38,800 |
| 2023-03-02 | 5.060 | 5.160 | 5.020 | 5.040 | 5.040 | 2,800 |
| 2023-03-01 | 5.160 | 5.500 | 5.020 | 5.060 | 5.060 | 2,800 |
| 2023-02-28 | 5.060 | 5.300 | 5.020 | 5.160 | 5.160 | 7,500 |
| 2023-02-27 | 5.140 | 5.280 | 5.000 | 5.060 | 5.060 | 16,000 |
| 2023-02-24 | 5.040 | 5.260 | 5.000 | 5.140 | 5.140 | 45,000 |
| 2023-02-23 | 5.080 | 5.200 | 5.000 | 5.040 | 5.040 | 31,800 |
| 2023-02-22 | 5.260 | 5.260 | 5.020 | 5.080 | 5.080 | 37,600 |
| 2023-02-21 | 5.300 | 5.300 | 5.180 | 5.260 | 5.260 | 500 |
| 2023-02-20 | 5.120 | 5.340 | 5.120 | 5.320 | 5.320 | 1,600 |
| 2023-02-17 | 5.000 | 5.300 | 5.000 | 5.120 | 5.120 | 5,600 |
| 2023-02-16 | 5.260 | 5.260 | 5.000 | 5.000 | 5.000 | 100,700 |
| 2023-02-15 | 5.180 | 5.340 | 5.040 | 5.260 | 5.260 | 18,900 |
| 2023-02-14 | 5.380 | 5.500 | 5.100 | 5.180 | 5.180 | 21,900 |
| 2023-02-13 | 5.340 | 5.560 | 5.300 | 5.380 | 5.380 | 39,000 |
| 2023-02-10 | 5.320 | 5.560 | 5.300 | 5.340 | 5.340 | 17,000 |
| 2023-02-09 | 5.380 | 5.700 | 5.300 | 5.320 | 5.320 | 14,800 |
| 2023-02-08 | 5.200 | 5.700 | 5.200 | 5.380 | 5.380 | 50,200 |
| 2023-02-07 | 5.040 | 5.300 | 5.040 | 5.200 | 5.200 | 19,800 |
| 2023-02-06 | 5.100 | 5.280 | 5.000 | 5.040 | 5.040 | 26,900 |
| 2023-02-03 | 5.060 | 5.200 | 5.000 | 5.100 | 5.100 | 31,300 |
| 2023-02-02 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 30,600 |
| 2023-02-01 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 2,100 |
| 2023-01-31 | 5.280 | 5.280 | 4.760 | 5.080 | 5.080 | 50,800 |
| 2023-01-30 | 5.240 | 5.600 | 5.100 | 5.280 | 5.280 | 37,800 |
| 2023-01-27 | 5.200 | 5.600 | 5.200 | 5.240 | 5.240 | 16,500 |
| 2023-01-26 | 5.200 | 5.360 | 5.200 | 5.200 | 5.200 | 33,000 |
| 2023-01-25 | 5.200 | 5.320 | 5.000 | 5.200 | 5.200 | 20,500 |
| 2023-01-24 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 81,800 |
| 2023-01-23 | 5.360 | 5.380 | 5.360 | 5.360 | 5.360 | 16,200 |
| 2023-01-20 | 5.360 | 5.500 | 5.300 | 5.360 | 5.360 | 65,200 |
| 2023-01-19 | 5.420 | 5.420 | 5.300 | 5.360 | 5.360 | 20,500 |
| 2023-01-18 | 5.440 | 5.500 | 5.400 | 5.420 | 5.420 | 47,600 |
| 2023-01-17 | 5.520 | 5.520 | 5.440 | 5.440 | 5.440 | 5,900 |
| 2023-01-16 | 5.560 | 5.780 | 5.400 | 5.520 | 5.520 | 5,100 |
| 2023-01-13 | 5.500 | 5.780 | 5.500 | 5.560 | 5.560 | 8,700 |
| 2023-01-12 | 5.360 | 5.640 | 5.360 | 5.500 | 5.500 | 1,500 |
| 2023-01-11 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 7,200 |
| 2023-01-10 | 5.320 | 5.480 | 5.300 | 5.300 | 5.300 | 35,700 |
| 2023-01-09 | 5.400 | 5.400 | 5.300 | 5.320 | 5.320 | 8,600 |
| 2023-01-06 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 2,400 |
| 2023-01-05 | 5.140 | 5.500 | 4.800 | 5.260 | 5.260 | 152,600 |
| 2023-01-04 | 5.200 | 5.200 | 5.000 | 5.140 | 5.140 | 17,500 |
| 2023-01-03 | 5.200 | 5.260 | 5.100 | 5.200 | 5.200 | 15,400 |
| 2022-12-30 | 5.240 | 5.260 | 5.200 | 5.200 | 5.200 | 4,700 |
| 2022-12-29 | 5.180 | 5.260 | 5.180 | 5.240 | 5.240 | 4,100 |
| 2022-12-28 | 5.080 | 5.260 | 5.080 | 5.180 | 5.180 | 12,800 |
| 2022-12-23 | 5.100 | 5.260 | 5.000 | 5.080 | 5.080 | 14,800 |
| 2022-12-22 | 5.140 | 5.260 | 5.100 | 5.100 | 5.100 | 337,100 |
| 2022-12-21 | 4.970 | 5.300 | 4.970 | 5.140 | 5.140 | 4,100 |
| 2022-12-20 | 5.060 | 5.100 | 4.750 | 4.970 | 4.970 | 27,300 |
| 2022-12-19 | 5.000 | 5.300 | 5.000 | 5.060 | 5.060 | 4,800 |
| 2022-12-16 | 5.000 | 5.260 | 4.800 | 5.000 | 5.000 | 146,500 |
| 2022-12-15 | 5.080 | 5.300 | 5.000 | 5.000 | 5.000 | 321,800 |
| 2022-12-14 | 5.140 | 5.140 | 5.000 | 5.080 | 5.080 | 13,000 |
| 2022-12-13 | 5.000 | 5.320 | 5.000 | 5.140 | 5.140 | 12,100 |
| 2022-12-09 | 5.040 | 5.340 | 5.000 | 5.000 | 5.000 | 118,100 |
| 2022-12-08 | 5.080 | 5.100 | 5.000 | 5.040 | 5.040 | 60,000 |
| 2022-12-07 | 5.280 | 5.340 | 5.000 | 5.080 | 5.080 | 32,400 |
| 2022-12-06 | 5.220 | 5.340 | 5.160 | 5.280 | 5.280 | 11,900 |
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.