BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 6.940 | 7.500 | 6.500 | 6.820 | 6.820 | 3,800 |
| 2022-09-06 | 6.440 | 7.060 | 6.200 | 6.940 | 6.940 | 28,400 |
| 2022-09-05 | 6.480 | 6.500 | 6.240 | 6.440 | 6.440 | 14,700 |
| 2022-09-02 | 6.400 | 6.500 | 6.220 | 6.480 | 6.480 | 85,200 |
| 2022-09-01 | 6.400 | 6.500 | 6.100 | 6.400 | 6.400 | 84,400 |
| 2022-08-31 | 6.340 | 6.500 | 6.100 | 6.400 | 6.400 | 35,400 |
| 2022-08-30 | 6.120 | 6.440 | 6.100 | 6.340 | 6.340 | 1,500 |
| 2022-08-29 | 6.440 | 6.500 | 6.060 | 6.120 | 6.120 | 8,300 |
| 2022-08-26 | 6.400 | 6.500 | 6.020 | 6.440 | 6.440 | 8,900 |
| 2022-08-25 | 6.060 | 6.500 | 6.000 | 6.400 | 6.400 | 31,400 |
| 2022-08-24 | 6.100 | 6.500 | 5.900 | 6.060 | 6.060 | 27,700 |
| 2022-08-23 | 6.040 | 6.400 | 6.040 | 6.100 | 6.100 | 10,600 |
| 2022-08-22 | 6.120 | 6.120 | 6.000 | 6.040 | 6.040 | 3,200 |
| 2022-08-19 | 6.400 | 6.480 | 6.020 | 6.120 | 6.120 | 7,400 |
| 2022-08-18 | 6.320 | 6.500 | 6.020 | 6.400 | 6.400 | 8,500 |
| 2022-08-17 | 6.420 | 6.500 | 6.300 | 6.320 | 6.320 | 8,400 |
| 2022-08-16 | 6.000 | 6.500 | 6.000 | 6.420 | 6.420 | 2,900 |
| 2022-08-15 | 6.280 | 6.500 | 5.940 | 6.000 | 6.000 | 546,000 |
| 2022-08-12 | 6.000 | 6.380 | 6.000 | 6.280 | 6.280 | 1,300 |
| 2022-08-11 | 6.020 | 6.020 | 5.900 | 6.000 | 6.000 | 90,900 |
| 2022-08-10 | 5.940 | 6.100 | 5.900 | 6.020 | 6.020 | 896,900 |
| 2022-08-08 | 6.000 | 6.100 | 5.900 | 5.940 | 5.940 | 7,200 |
| 2022-08-05 | 5.900 | 6.020 | 5.900 | 6.000 | 6.000 | 12,100 |
| 2022-08-04 | 6.020 | 6.100 | 5.860 | 5.900 | 5.900 | 516,400 |
| 2022-08-03 | 6.000 | 6.280 | 5.800 | 6.020 | 6.020 | 3,200 |
| 2022-08-02 | 6.280 | 6.280 | 6.000 | 6.000 | 6.000 | 9,000 |
| 2022-08-01 | 6.080 | 6.500 | 6.080 | 6.280 | 6.280 | 1,100 |
| 2022-07-29 | 5.760 | 6.140 | 5.760 | 6.080 | 6.080 | 1,200 |
| 2022-07-28 | 6.240 | 6.240 | 5.620 | 5.760 | 5.760 | 48,600 |
| 2022-07-27 | 6.000 | 6.400 | 5.700 | 6.240 | 6.240 | 72,000 |
| 2022-07-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50,000 |
| 2022-07-25 | 6.000 | 6.500 | 5.600 | 6.000 | 6.000 | 123,200 |
| 2022-07-22 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 16,000 |
| 2022-07-21 | 5.980 | 6.000 | 5.620 | 5.780 | 5.780 | 7,700 |
| 2022-07-20 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 500 |
| 2022-07-19 | 6.260 | 6.260 | 5.980 | 6.000 | 6.000 | 25,100 |
| 2022-07-18 | 5.980 | 6.500 | 5.980 | 6.260 | 6.260 | 10,300 |
| 2022-07-15 | 6.000 | 6.500 | 5.800 | 5.980 | 5.980 | 1,800 |
| 2022-07-14 | 5.880 | 6.000 | 5.700 | 6.000 | 6.000 | 585,900 |
| 2022-07-13 | 5.980 | 6.000 | 5.700 | 5.880 | 5.880 | 202,200 |
| 2022-07-12 | 6.000 | 6.000 | 5.700 | 5.980 | 5.980 | 262,300 |
| 2022-07-08 | 5.620 | 6.100 | 5.620 | 6.000 | 6.000 | 5,800 |
| 2022-07-07 | 5.520 | 6.000 | 5.500 | 5.620 | 5.620 | 8,700 |
| 2022-07-06 | 5.440 | 5.800 | 5.440 | 5.520 | 5.520 | 42,500 |
| 2022-07-05 | 5.580 | 6.120 | 5.140 | 5.440 | 5.440 | 60,300 |
| 2022-07-04 | 5.700 | 6.000 | 5.500 | 5.580 | 5.580 | 106,500 |
| 2022-07-01 | 5.600 | 6.160 | 5.500 | 5.700 | 5.700 | 97,600 |
| 2022-06-30 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 4,900 |
| 2022-06-29 | 5.780 | 6.120 | 5.500 | 5.620 | 5.620 | 8,500 |
| 2022-06-28 | 6.000 | 6.000 | 5.500 | 5.780 | 5.780 | 12,400 |
| 2022-06-27 | 6.120 | 6.120 | 5.600 | 6.000 | 6.000 | 71,900 |
| 2022-06-24 | 5.900 | 6.200 | 5.900 | 6.120 | 6.120 | 21,500 |
| 2022-06-23 | 6.000 | 6.100 | 5.700 | 5.900 | 5.900 | 10,400 |
| 2022-06-22 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 15,900 |
| 2022-06-21 | 6.000 | 6.000 | 5.800 | 5.860 | 5.860 | 18,500 |
| 2022-06-20 | 5.580 | 6.120 | 5.580 | 6.000 | 6.000 | 26,400 |
| 2022-06-17 | 5.560 | 5.600 | 5.560 | 5.580 | 5.580 | 14,300 |
| 2022-06-16 | 5.580 | 5.700 | 5.520 | 5.560 | 5.560 | 17,300 |
| 2022-06-15 | 5.960 | 6.000 | 5.500 | 5.580 | 5.580 | 15,000 |
| 2022-06-14 | 6.020 | 6.100 | 5.520 | 5.960 | 5.960 | 18,800 |
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.