BRITAM HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.400	12.700	12.000	12.450	12.450	142,230
2026-04-24	12.450	12.700	12.200	12.400	12.400	129,076
2026-04-23	12.400	12.600	12.150	12.450	12.450	101,004
2026-04-22	12.400	12.500	12.300	12.400	12.400	38,696
2026-04-21	12.300	12.500	12.300	12.400	12.400	11,292
2026-04-20	12.250	12.450	12.250	12.300	12.300	56,447
2026-04-17	12.500	12.500	12.100	12.250	12.250	25,215
2026-04-16	12.150	12.500	12.100	12.500	12.500	818,455
2026-04-15	12.150	12.400	12.100	12.150	12.150	20,932
2026-04-14	12.100	12.500	12.000	12.150	12.150	67,923
2026-04-13	12.050	12.500	12.000	12.100	12.100	154,058
2026-04-10	12.050	12.500	12.000	12.050	12.050	241,697
2026-04-09	12.150	12.500	11.800	12.050	12.050	195,818
2026-04-08	12.100	12.850	12.000	12.150	12.150	224,512
2026-04-07	11.900	12.600	11.900	12.100	12.100	86,436
2026-04-02	12.350	12.350	11.500	11.900	11.900	105,002
2026-04-01	12.200	12.550	11.500	12.350	12.350	112,326
2026-03-31	12.350	12.500	11.500	12.200	12.200	218,242
2026-03-30	12.500	12.600	12.300	12.350	12.350	364,523
2026-03-27	12.250	12.600	12.250	12.500	12.500	4,541,665
2026-03-26	12.400	12.800	12.100	12.250	12.250	338,244
2026-03-25	12.400	12.900	12.200	12.400	12.400	448,184
2026-03-24	12.300	12.750	12.000	12.400	12.400	73,385
2026-03-23	12.500	12.550	12.000	12.300	12.300	166,838
2026-03-19	12.600	12.750	12.250	12.500	12.500	127,958
2026-03-18	12.750	12.750	12.550	12.600	12.600	41,407
2026-03-17	12.850	13.000	12.550	12.750	12.750	143,496
2026-03-16	13.050	13.050	12.600	12.850	12.850	45,223
2026-03-13	12.950	13.200	12.250	13.050	13.050	170,941
2026-03-12	12.250	13.100	12.250	12.950	12.950	1,266,803
2026-03-11	11.950	13.100	11.800	12.250	12.250	100,330
2026-03-10	11.750	12.100	11.700	11.950	11.950	373,122
2026-03-09	11.600	11.800	11.500	11.750	11.750	83,992
2026-03-06	11.700	11.800	11.000	11.600	11.600	146,190
2026-03-05	11.900	11.900	11.600	11.700	11.700	132,675
2026-03-04	12.200	12.400	11.800	11.900	11.900	357,338
2026-03-03	12.750	12.750	12.000	12.200	12.200	116,636
2026-03-02	12.950	13.000	12.500	12.750	12.750	70,240
2026-02-27	12.600	13.200	12.600	12.950	12.950	143,258
2026-02-26	11.700	12.800	11.700	12.600	12.600	145,829
2026-02-25	11.100	12.000	11.100	11.700	11.700	147,223
2026-02-24	11.750	11.900	10.800	11.100	11.100	230,893
2026-02-23	11.900	12.200	11.050	11.750	11.750	180,884
2026-02-20	11.950	12.000	11.550	11.900	11.900	105,950
2026-02-19	12.950	12.950	11.700	11.950	11.950	363,734
2026-02-18	13.050	13.350	12.600	12.950	12.950	314,216
2026-02-17	12.200	13.400	12.200	13.050	13.050	307,337
2026-02-16	11.550	12.700	11.350	12.200	12.200	155,733
2026-02-13	11.350	11.700	11.350	11.550	11.550	289,452
2026-02-12	10.450	11.450	10.450	11.350	11.350	173,730
2026-02-11	10.350	10.850	10.050	10.450	10.450	64,369
2026-02-10	10.400	10.500	10.200	10.350	10.350	49,885
2026-02-09	10.100	10.650	10.000	10.400	10.400	59,054
2026-02-06	10.050	10.600	10.000	10.100	10.100	149,918
2026-02-05	10.050	10.600	9.940	10.050	10.050	104,666
2026-02-04	9.940	10.450	9.940	10.050	10.050	257,430
2026-02-03	9.740	10.100	9.640	9.940	9.940	179,634
2026-02-02	9.700	9.920	9.420	9.740	9.740	30,377
2026-01-30	9.840	9.920	9.420	9.700	9.700	75,251
2026-01-29	9.020	9.920	9.020	9.840	9.840	1,684,623

← NewerPage 3 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.