BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	6.060	6.100	6.000	6.020	6.020	116,300
2022-06-10	6.300	6.300	6.000	6.060	6.060	1,200
2022-06-09	6.480	6.500	5.900	6.300	6.300	26,300
2022-06-08	6.500	6.700	6.400	6.480	6.480	13,200
2022-06-07	6.340	6.700	6.340	6.500	6.500	18,800
2022-06-06	6.280	6.700	6.120	6.340	6.340	23,500
2022-06-03	6.440	6.500	6.100	6.280	6.280	5,300
2022-06-02	6.400	6.500	6.400	6.440	6.440	1,027,100
2022-05-31	6.520	6.680	6.400	6.400	6.400	10,800
2022-05-30	6.440	6.700	6.400	6.520	6.520	18,800
2022-05-27	6.420	6.700	6.400	6.440	6.440	13,000
2022-05-26	6.600	6.600	6.400	6.420	6.420	13,300
2022-05-25	6.480	6.800	6.480	6.600	6.600	17,200
2022-05-24	6.500	6.800	6.300	6.480	6.480	78,300
2022-05-23	6.500	6.900	6.300	6.500	6.500	38,500
2022-05-20	6.600	6.600	6.400	6.500	6.500	59,700
2022-05-19	6.640	6.680	6.500	6.600	6.600	145,400
2022-05-18	6.660	6.700	6.500	6.640	6.640	151,600
2022-05-17	6.640	6.800	6.600	6.660	6.660	4,400
2022-05-16	6.720	6.720	6.600	6.640	6.640	11,100
2022-05-13	6.720	6.980	6.700	6.720	6.720	219,000
2022-05-12	6.900	7.000	6.700	6.720	6.720	41,100
2022-05-11	6.860	7.000	6.700	6.900	6.900	33,900
2022-05-10	6.880	7.000	6.700	6.860	6.860	17,900
2022-05-09	6.700	7.000	6.700	6.880	6.880	26,000
2022-05-06	6.700	6.800	6.700	6.700	6.700	21,600
2022-05-05	6.780	6.800	6.700	6.700	6.700	79,700
2022-05-04	6.760	6.840	6.700	6.780	6.780	20,500
2022-04-28	6.740	6.780	6.740	6.760	6.760	4,800
2022-04-27	6.780	7.000	6.700	6.740	6.740	1,200
2022-04-26	6.700	7.000	6.700	6.780	6.780	5,600
2022-04-25	6.760	6.760	6.640	6.700	6.700	45,500
2022-04-22	6.760	7.000	6.640	6.760	6.760	29,800
2022-04-21	6.760	6.980	6.740	6.760	6.760	5,400
2022-04-20	6.740	6.900	6.740	6.760	6.760	9,800
2022-04-19	6.620	6.980	6.620	6.740	6.740	6,800
2022-04-14	6.600	6.980	6.600	6.620	6.620	32,700
2022-04-13	6.620	6.980	6.500	6.600	6.600	103,000
2022-04-12	6.640	6.700	6.620	6.620	6.620	15,600
2022-04-11	6.720	6.720	6.640	6.640	6.640	36,500
2022-04-08	6.640	6.840	6.600	6.720	6.720	12,400
2022-04-07	6.840	6.980	6.600	6.640	6.640	69,200
2022-04-06	6.700	6.980	6.700	6.840	6.840	3,800
2022-04-05	6.600	6.980	6.600	6.700	6.700	5,400
2022-04-04	6.680	6.680	6.600	6.600	6.600	14,700
2022-04-01	6.640	7.000	6.500	6.680	6.680	38,100
2022-03-31	6.740	7.000	6.400	6.640	6.640	138,200
2022-03-30	6.860	7.000	6.500	6.740	6.740	118,800
2022-03-29	6.860	7.000	6.840	6.860	6.860	186,300
2022-03-28	6.840	7.080	6.840	6.860	6.860	9,700
2022-03-25	6.840	6.860	6.840	6.840	6.840	49,700
2022-03-24	6.840	7.000	6.840	6.840	6.840	150,500
2022-03-23	6.840	6.900	6.840	6.840	6.840	125,400
2022-03-22	6.880	7.000	6.200	6.840	6.840	92,200
2022-03-21	6.880	7.000	6.840	6.880	6.880	34,100
2022-03-18	6.900	7.000	6.840	6.880	6.880	5,400
2022-03-17	7.000	7.100	6.840	6.900	6.900	55,900
2022-03-16	7.000	7.000	7.000	7.000	7.000	35,900
2022-03-15	7.040	7.100	6.940	7.000	7.000	6,400
2022-03-14	6.980	7.200	6.880	7.040	7.040	31,500

← NewerPage 19 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.