BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.150	18.150	16.350	16.400	16.400	1,900,509
2026-07-22	20.100	20.100	18.100	18.150	18.150	203,413
2026-07-21	19.950	21.900	18.050	20.100	20.100	263,219
2026-07-20	18.350	20.150	18.350	19.950	19.950	455,736
2026-07-17	16.750	18.400	16.750	18.350	18.350	295,375
2026-07-16	15.750	17.300	15.750	16.750	16.750	187,119
2026-07-15	15.800	16.050	14.900	15.750	15.750	531,858
2026-07-14	14.750	16.000	14.750	15.800	15.800	331,094
2026-07-13	14.550	14.900	14.500	14.750	14.750	34,196
2026-07-10	14.100	15.300	14.100	14.550	14.550	125,839
2026-07-09	13.600	14.300	13.500	14.100	14.100	50,101
2026-07-08	13.500	14.000	13.400	13.600	13.600	83,047
2026-07-07	13.350	13.800	13.100	13.500	13.500	69,821
2026-07-06	13.150	13.500	13.000	13.350	13.350	83,089
2026-07-03	13.000	13.500	12.900	13.150	13.150	42,681
2026-07-02	12.850	13.250	12.850	13.000	13.000	94,012
2026-07-01	12.550	13.000	12.550	12.850	12.850	121,314
2026-06-30	12.750	13.250	12.300	12.550	12.550	19,670
2026-06-29	12.750	13.000	12.500	12.750	12.750	433,973
2026-06-26	12.650	12.850	12.500	12.750	12.750	20,287
2026-06-25	12.400	13.000	12.400	12.650	12.650	103,468
2026-06-24	12.650	12.900	12.200	12.400	12.400	44,690
2026-06-23	12.600	13.000	12.200	12.650	12.650	34,685
2026-06-22	12.400	12.600	12.400	12.600	12.600	40,302
2026-06-19	12.400	12.850	12.400	12.400	12.400	1,674,308
2026-06-18	12.450	12.800	12.300	12.400	12.400	75,121
2026-06-17	12.500	12.750	12.400	12.450	12.450	61,337
2026-06-16	12.450	12.650	12.350	12.500	12.500	210,204
2026-06-15	12.350	12.600	12.350	12.450	12.450	32,810
2026-06-12	12.350	12.600	12.300	12.350	12.350	104,237
2026-06-11	12.200	12.450	12.000	12.350	12.350	126,277
2026-06-10	12.450	12.450	12.100	12.200	12.200	114,653
2026-06-09	12.250	12.600	12.200	12.450	12.450	24,408
2026-06-08	12.650	12.650	12.200	12.250	12.250	67,587
2026-06-05	12.450	12.900	12.200	12.650	12.650	8,611
2026-06-04	12.450	13.000	12.250	12.450	12.450	170,019
2026-06-03	12.500	13.000	12.150	12.450	12.450	60,292
2026-06-02	12.300	12.600	12.150	12.500	12.500	302,087
2026-05-29	12.150	12.600	12.100	12.300	12.300	24,732
2026-05-28	12.550	12.600	12.000	12.150	12.150	43,184
2026-05-26	12.750	12.900	12.000	12.550	12.550	51,146
2026-05-25	12.850	12.950	12.400	12.750	12.750	69,873
2026-05-22	12.850	13.000	12.750	12.850	12.850	37,852
2026-05-21	12.500	13.000	12.500	12.850	12.850	157,932
2026-05-20	12.450	12.600	12.400	12.500	12.500	21,341
2026-05-19	12.400	12.600	12.050	12.450	12.450	50,675
2026-05-18	12.500	12.700	12.100	12.400	12.400	22,841
2026-05-15	12.550	12.750	12.100	12.500	12.500	76,332
2026-05-14	12.550	13.000	12.400	12.550	12.550	60,825
2026-05-13	12.550	12.900	12.500	12.550	12.550	35,738
2026-05-12	12.400	12.600	12.300	12.550	12.550	100,205
2026-05-11	12.250	12.400	12.000	12.400	12.400	85,734
2026-05-08	12.250	12.400	12.000	12.250	12.250	37,257
2026-05-07	12.400	12.600	12.200	12.250	12.250	63,118
2026-05-06	11.950	12.600	11.950	12.400	12.400	36,818
2026-05-05	12.250	12.500	11.100	11.950	11.950	95,439
2026-05-04	12.300	12.500	12.000	12.250	12.250	115,986
2026-04-30	12.350	12.600	12.100	12.300	12.300	110,119
2026-04-29	12.250	12.700	12.250	12.350	12.350	44,791
2026-04-28	12.450	12.700	12.000	12.250	12.250	219,735

← NewerPage 2 of 5 · 248 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.