BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 7.240 | 7.480 | 7.000 | 7.020 | 7.020 | 8,300 |
| 2021-12-15 | 7.180 | 7.500 | 7.020 | 7.240 | 7.240 | 6,600 |
| 2021-12-14 | 6.980 | 7.600 | 6.980 | 7.180 | 7.180 | 1,500 |
| 2021-12-10 | 6.960 | 7.000 | 6.560 | 6.980 | 6.980 | 39,200 |
| 2021-12-09 | 6.800 | 7.000 | 6.540 | 6.960 | 6.960 | 33,200 |
| 2021-12-08 | 7.000 | 7.000 | 6.520 | 6.800 | 6.800 | 25,400 |
| 2021-12-07 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 39,500 |
| 2021-12-06 | 6.940 | 7.600 | 6.520 | 6.900 | 6.900 | 11,300 |
| 2021-12-03 | 7.140 | 7.200 | 6.500 | 6.940 | 6.940 | 135,100 |
| 2021-12-02 | 7.200 | 7.400 | 7.000 | 7.140 | 7.140 | 13,100 |
| 2021-12-01 | 7.200 | 7.420 | 7.000 | 7.200 | 7.200 | 35,500 |
| 2021-11-30 | 7.500 | 7.640 | 7.020 | 7.200 | 7.200 | 47,000 |
| 2021-11-29 | 7.420 | 7.980 | 7.420 | 7.500 | 7.500 | 11,100 |
| 2021-11-26 | 7.460 | 7.500 | 7.420 | 7.420 | 7.420 | 2,500 |
| 2021-11-25 | 7.000 | 7.680 | 7.000 | 7.460 | 7.460 | 44,300 |
| 2021-11-24 | 7.140 | 7.140 | 7.000 | 7.000 | 7.000 | 19,200 |
| 2021-11-23 | 7.260 | 7.300 | 7.020 | 7.140 | 7.140 | 54,400 |
| 2021-11-22 | 7.240 | 7.300 | 7.040 | 7.260 | 7.260 | 7,000 |
| 2021-11-19 | 7.020 | 7.300 | 7.000 | 7.240 | 7.240 | 27,600 |
| 2021-11-18 | 7.220 | 7.220 | 7.000 | 7.020 | 7.020 | 29,600 |
| 2021-11-17 | 7.400 | 7.500 | 7.200 | 7.220 | 7.220 | 98,800 |
| 2021-11-16 | 7.560 | 7.700 | 7.300 | 7.400 | 7.400 | 43,900 |
| 2021-11-15 | 7.500 | 8.000 | 7.500 | 7.560 | 7.560 | 23,800 |
| 2021-11-12 | 7.520 | 7.900 | 7.500 | 7.500 | 7.500 | 65,200 |
| 2021-11-11 | 7.520 | 7.600 | 7.500 | 7.520 | 7.520 | 22,100 |
| 2021-11-10 | 7.540 | 7.600 | 7.500 | 7.520 | 7.520 | 26,600 |
| 2021-11-09 | 7.540 | 7.900 | 7.500 | 7.540 | 7.540 | 38,900 |
| 2021-11-08 | 7.820 | 7.820 | 7.500 | 7.540 | 7.540 | 8,000 |
| 2021-11-05 | 7.700 | 8.000 | 7.500 | 7.820 | 7.820 | 47,700 |
| 2021-11-04 | 7.720 | 8.000 | 7.500 | 7.700 | 7.700 | 36,200 |
| 2021-11-03 | 7.760 | 8.000 | 7.600 | 7.720 | 7.720 | 14,900 |
| 2021-11-02 | 8.000 | 8.100 | 7.200 | 7.760 | 7.760 | 23,000 |
| 2021-11-01 | 7.960 | 8.100 | 7.500 | 8.000 | 8.000 | 42,900 |
| 2021-10-29 | 8.000 | 8.480 | 7.600 | 7.960 | 7.960 | 60,400 |
| 2021-10-28 | 7.720 | 8.480 | 7.500 | 8.000 | 8.000 | 13,400 |
| 2021-10-27 | 7.560 | 8.000 | 7.500 | 7.720 | 7.720 | 31,600 |
| 2021-10-26 | 7.540 | 8.000 | 7.500 | 7.560 | 7.560 | 14,100 |
| 2021-10-25 | 7.500 | 8.000 | 7.500 | 7.540 | 7.540 | 223,500 |
| 2021-10-22 | 7.540 | 8.000 | 7.300 | 7.500 | 7.500 | 184,300 |
| 2021-10-21 | 7.500 | 8.200 | 7.400 | 7.540 | 7.540 | 11,000 |
| 2021-10-19 | 7.660 | 8.100 | 7.500 | 7.500 | 7.500 | 107,800 |
← NewerPage 21 of 21 · 1,241 trading days
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.