BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	5.300	5.300	5.180	5.220	5.220	18,200
2022-12-02	5.360	5.360	5.220	5.300	5.300	4,400
2022-12-01	5.360	5.360	5.280	5.360	5.360	68,300
2022-11-30	5.360	5.800	5.320	5.360	5.360	40,400
2022-11-29	5.600	5.600	5.320	5.360	5.360	106,800
2022-11-28	5.520	5.800	5.480	5.600	5.600	18,100
2022-11-25	5.480	6.020	5.480	5.520	5.520	19,500
2022-11-24	5.480	5.800	5.280	5.480	5.480	21,800
2022-11-23	5.480	5.680	5.280	5.480	5.480	309,700
2022-11-22	5.640	5.800	5.400	5.480	5.480	84,100
2022-11-21	5.800	5.800	5.300	5.640	5.640	88,200
2022-11-18	5.540	5.800	5.540	5.800	5.800	173,200
2022-11-17	5.660	5.800	5.300	5.540	5.540	9,900
2022-11-16	5.800	5.800	5.300	5.660	5.660	43,000
2022-11-15	5.660	5.880	5.300	5.800	5.800	142,300
2022-11-14	5.720	5.860	5.500	5.660	5.660	33,800
2022-11-11	5.540	5.860	5.300	5.720	5.720	400
2022-11-10	5.540	6.000	5.500	5.540	5.540	195,900
2022-11-09	5.660	5.700	5.500	5.540	5.540	84,800
2022-11-08	5.800	5.900	5.600	5.660	5.660	37,200
2022-11-07	5.760	5.900	5.700	5.800	5.800	22,200
2022-11-04	5.700	5.900	5.700	5.760	5.760	23,300
2022-11-03	5.660	6.000	5.660	5.700	5.700	11,500
2022-11-02	5.780	6.000	5.600	5.660	5.660	9,500
2022-11-01	5.580	6.000	5.580	5.780	5.780	27,900
2022-10-31	5.620	5.980	5.500	5.580	5.580	25,600
2022-10-28	5.660	5.700	5.600	5.620	5.620	28,600
2022-10-27	6.000	6.000	5.600	5.660	5.660	17,300
2022-10-26	6.180	6.300	5.980	6.000	6.000	13,000
2022-10-25	6.080	6.200	6.000	6.180	6.180	32,000
2022-10-24	6.200	6.260	6.000	6.080	6.080	13,400
2022-10-21	6.100	6.260	6.100	6.200	6.200	3,300
2022-10-19	6.100	6.260	6.100	6.100	6.100	7,200
2022-10-18	5.920	6.100	5.920	6.100	6.100	13,000
2022-10-17	6.040	6.080	5.800	5.920	5.920	43,200
2022-10-14	6.100	6.120	6.000	6.040	6.040	7,600
2022-10-13	6.080	6.140	6.080	6.100	6.100	2,000
2022-10-12	5.860	6.160	5.860	6.080	6.080	37,100
2022-10-11	5.860	6.000	5.600	5.860	5.860	1,800
2022-10-07	6.120	6.300	5.800	5.860	5.860	11,000
2022-10-06	6.000	6.180	5.800	6.120	6.120	28,800
2022-10-05	6.000	6.180	5.800	6.000	6.000	131,800
2022-10-04	5.980	6.200	5.800	6.000	6.000	88,900
2022-10-03	5.960	6.200	5.960	5.980	5.980	8,200
2022-09-30	6.060	6.200	5.900	5.960	5.960	11,900
2022-09-29	6.020	6.300	6.000	6.060	6.060	27,000
2022-09-28	6.180	6.400	6.000	6.020	6.020	43,700
2022-09-27	6.020	6.400	6.000	6.180	6.180	7,200
2022-09-26	6.260	6.320	6.020	6.020	6.020	95,200
2022-09-23	6.140	6.500	6.000	6.260	6.260	13,600
2022-09-22	6.080	6.320	6.000	6.140	6.140	19,700
2022-09-21	6.320	6.400	6.000	6.080	6.080	5,200
2022-09-20	6.420	6.500	6.160	6.320	6.320	41,500
2022-09-19	6.480	6.500	6.400	6.420	6.420	38,100
2022-09-16	6.480	6.500	6.400	6.480	6.480	11,600
2022-09-15	6.640	6.700	6.400	6.480	6.480	2,300
2022-09-14	6.700	6.700	6.500	6.640	6.640	6,500
2022-09-12	6.740	6.740	6.600	6.700	6.700	7,400
2022-09-09	6.700	7.000	6.500	6.740	6.740	6,200
2022-09-08	6.820	7.000	6.440	6.700	6.700	10,300

← NewerPage 17 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.