BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	6.900	7.100	6.900	6.980	6.980	14,100
2022-03-10	6.960	7.000	6.880	6.900	6.900	52,100
2022-03-09	7.000	7.000	6.880	6.960	6.960	47,300
2022-03-08	6.980	7.100	6.900	7.000	7.000	19,500
2022-03-07	6.940	7.100	6.940	6.980	6.980	11,300
2022-03-04	6.960	7.000	6.900	6.940	6.940	258,000
2022-03-03	6.860	7.000	6.840	6.960	6.960	33,200
2022-03-02	6.860	7.000	6.840	6.860	6.860	22,600
2022-03-01	6.980	7.000	6.840	6.860	6.860	23,000
2022-02-28	6.880	7.000	6.880	6.980	6.980	21,100
2022-02-25	6.960	7.000	6.500	6.880	6.880	66,000
2022-02-24	7.020	7.200	6.800	6.960	6.960	48,900
2022-02-23	7.100	7.120	7.000	7.020	7.020	19,300
2022-02-22	7.040	7.200	7.040	7.100	7.100	22,600
2022-02-21	7.040	7.260	7.000	7.040	7.040	264,200
2022-02-18	7.120	7.260	7.000	7.040	7.040	94,900
2022-02-17	7.040	7.200	7.020	7.120	7.120	24,100
2022-02-16	7.200	7.200	7.020	7.040	7.040	22,100
2022-02-15	7.340	7.340	7.040	7.200	7.200	26,000
2022-02-14	7.200	7.460	7.200	7.340	7.340	200
2022-02-11	7.040	7.500	7.040	7.200	7.200	7,100
2022-02-10	7.040	7.300	7.020	7.040	7.040	30,500
2022-02-09	7.100	7.100	7.020	7.040	7.040	200
2022-02-08	7.100	7.400	7.020	7.100	7.100	7,900
2022-02-07	7.060	7.500	7.020	7.100	7.100	6,100
2022-02-04	7.200	7.500	7.020	7.060	7.060	21,500
2022-02-03	7.080	7.500	7.020	7.200	7.200	25,900
2022-02-02	7.020	7.140	7.020	7.080	7.080	14,900
2022-02-01	7.120	7.120	7.000	7.020	7.020	26,400
2022-01-31	7.020	7.200	7.000	7.120	7.120	63,000
2022-01-28	7.400	7.400	7.000	7.020	7.020	180,400
2022-01-27	7.100	7.400	7.100	7.400	7.400	2,800
2022-01-26	7.140	7.400	7.000	7.100	7.100	12,400
2022-01-25	7.180	7.480	7.000	7.140	7.140	21,800
2022-01-24	7.300	7.500	7.000	7.180	7.180	43,700
2022-01-21	7.260	7.500	7.200	7.300	7.300	35,700
2022-01-20	7.320	7.400	7.100	7.260	7.260	93,100
2022-01-19	7.320	7.500	7.280	7.320	7.320	1,810,700
2022-01-18	7.420	7.480	7.320	7.320	7.320	203,700
2022-01-17	7.400	7.600	7.320	7.420	7.420	86,200
2022-01-14	7.260	7.600	7.260	7.400	7.400	30,000
2022-01-13	7.120	7.500	7.120	7.260	7.260	45,900
2022-01-12	7.140	7.400	7.100	7.120	7.120	22,200
2022-01-11	7.500	7.500	7.000	7.140	7.140	24,500
2022-01-10	7.520	7.520	7.440	7.500	7.500	24,400
2022-01-07	7.520	7.520	7.400	7.520	7.520	160,400
2022-01-06	7.500	7.660	7.500	7.520	7.520	20,800
2022-01-05	7.580	7.660	7.420	7.500	7.500	5,800
2022-01-04	7.560	7.660	7.500	7.580	7.580	9,300
2022-01-03	7.500	7.700	7.500	7.560	7.560	14,100
2021-12-31	7.660	7.660	7.500	7.500	7.500	46,800
2021-12-30	7.680	7.800	7.500	7.660	7.660	19,400
2021-12-29	7.480	7.740	7.460	7.680	7.680	11,100
2021-12-28	7.040	7.560	7.040	7.480	7.480	30,100
2021-12-24	7.080	7.380	7.000	7.040	7.040	21,200
2021-12-23	7.040	7.100	7.000	7.080	7.080	17,400
2021-12-22	6.740	7.400	6.740	7.040	7.040	8,400
2021-12-21	7.060	7.060	6.540	6.740	6.740	5,200
2021-12-20	7.100	7.100	7.000	7.060	7.060	800
2021-12-17	7.020	7.500	6.540	7.100	7.100	18,600

← NewerPage 20 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.