BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.520 | 10.000 | 9.000 | 9.020 | 9.020 | 3,699,187 |
| 2026-01-27 | 9.820 | 10.000 | 9.500 | 9.520 | 9.520 | 1,442,384 |
| 2026-01-26 | 9.760 | 10.000 | 9.500 | 9.820 | 9.820 | 79,783 |
| 2026-01-23 | 9.720 | 9.920 | 9.400 | 9.760 | 9.760 | 402,955 |
| 2026-01-22 | 9.720 | 9.960 | 9.400 | 9.720 | 9.720 | 45,531 |
| 2026-01-21 | 9.760 | 9.940 | 9.320 | 9.720 | 9.720 | 137,974 |
| 2026-01-20 | 9.680 | 9.800 | 9.600 | 9.760 | 9.760 | 14,679 |
| 2026-01-19 | 9.320 | 9.980 | 9.300 | 9.680 | 9.680 | 26,394 |
| 2026-01-16 | 9.600 | 9.600 | 9.220 | 9.320 | 9.320 | 232,331 |
| 2026-01-15 | 9.540 | 9.900 | 9.500 | 9.600 | 9.600 | 7,429 |
| 2026-01-14 | 9.600 | 9.900 | 9.300 | 9.540 | 9.540 | 157,994 |
| 2026-01-13 | 9.460 | 9.900 | 9.200 | 9.600 | 9.600 | 174,599 |
| 2026-01-12 | 9.240 | 9.500 | 9.240 | 9.460 | 9.460 | 240,481 |
| 2026-01-09 | 9.200 | 10.100 | 9.200 | 9.240 | 9.240 | 384,927 |
| 2026-01-08 | 9.200 | 9.500 | 9.020 | 9.200 | 9.200 | 354,237 |
| 2026-01-07 | 9.060 | 9.300 | 9.060 | 9.200 | 9.200 | 135,084 |
| 2026-01-06 | 9.060 | 9.180 | 8.720 | 9.060 | 9.060 | 134,426 |
| 2026-01-05 | 9.060 | 9.300 | 8.820 | 9.060 | 9.060 | 105,358 |
| 2026-01-02 | 9.100 | 9.100 | 9.000 | 9.060 | 9.060 | 16,962 |
| 2025-12-31 | 9.080 | 9.200 | 9.000 | 9.100 | 9.100 | 42,780 |
| 2025-12-30 | 9.040 | 9.180 | 8.820 | 9.080 | 9.080 | 18,781 |
| 2025-12-29 | 8.980 | 9.300 | 8.980 | 9.040 | 9.040 | 32,609 |
| 2025-12-24 | 8.780 | 9.100 | 8.720 | 8.980 | 8.980 | 17,412 |
| 2025-12-23 | 8.920 | 9.000 | 8.700 | 8.780 | 8.780 | 71,406 |
| 2025-12-22 | 8.880 | 9.000 | 8.880 | 8.920 | 8.920 | 35,165 |
| 2025-12-19 | 8.820 | 9.000 | 8.700 | 8.880 | 8.880 | 335,914 |
| 2025-12-18 | 8.900 | 8.900 | 8.700 | 8.820 | 8.820 | 9,805 |
| 2025-12-17 | 8.820 | 8.920 | 8.820 | 8.900 | 8.900 | 64,660 |
| 2025-12-16 | 8.720 | 8.900 | 8.620 | 8.820 | 8.820 | 182,156 |
| 2025-12-15 | 8.760 | 8.800 | 8.700 | 8.720 | 8.720 | 24,951 |
| 2025-12-11 | 8.720 | 8.800 | 8.720 | 8.760 | 8.760 | 42,266 |
| 2025-12-10 | 8.720 | 8.780 | 8.720 | 8.720 | 8.720 | 62,380 |
| 2025-12-09 | 8.660 | 8.800 | 8.660 | 8.720 | 8.720 | 40,262 |
| 2025-12-08 | 8.680 | 8.800 | 8.600 | 8.660 | 8.660 | 42,351 |
| 2025-12-05 | 8.700 | 8.800 | 8.600 | 8.680 | 8.680 | 36,225 |
| 2025-12-04 | 8.680 | 8.900 | 8.500 | 8.700 | 8.700 | 76,706 |
| 2025-12-03 | 8.600 | 8.800 | 8.500 | 8.680 | 8.680 | 115,648 |
| 2025-12-02 | 8.600 | 8.800 | 8.200 | 8.600 | 8.600 | 22,624 |
| 2025-12-01 | 8.700 | 8.800 | 8.500 | 8.600 | 8.600 | 193,420 |
| 2025-11-28 | 8.640 | 8.800 | 8.520 | 8.700 | 8.700 | 96,763 |
| 2025-11-27 | 8.700 | 8.800 | 8.500 | 8.640 | 8.640 | 89,722 |
| 2025-11-26 | 8.620 | 8.800 | 8.500 | 8.700 | 8.700 | 579,689 |
| 2025-11-25 | 8.700 | 8.800 | 8.600 | 8.620 | 8.620 | 72,122 |
| 2025-11-24 | 8.720 | 8.780 | 8.620 | 8.700 | 8.700 | 8,814 |
| 2025-11-21 | 8.780 | 8.980 | 8.640 | 8.720 | 8.720 | 20,076 |
| 2025-11-20 | 8.700 | 8.980 | 8.700 | 8.780 | 8.780 | 44,884 |
| 2025-11-19 | 8.700 | 8.760 | 8.680 | 8.700 | 8.700 | 1,017,173 |
| 2025-11-18 | 8.700 | 8.760 | 8.620 | 8.700 | 8.700 | 1,012,470 |
| 2025-11-17 | 8.760 | 8.760 | 8.620 | 8.700 | 8.700 | 981,285 |
| 2025-11-14 | 8.680 | 8.980 | 8.680 | 8.760 | 8.760 | 51,828 |
| 2025-11-13 | 9.000 | 9.000 | 8.620 | 8.680 | 8.680 | 76,267 |
| 2025-11-12 | 8.700 | 9.000 | 8.600 | 9.000 | 9.000 | 2,367,884 |
| 2025-11-11 | 8.980 | 9.000 | 8.620 | 8.700 | 8.700 | 300,786 |
| 2025-11-10 | 8.800 | 9.100 | 8.620 | 8.980 | 8.980 | 508,010 |
| 2025-11-07 | 8.560 | 8.980 | 8.560 | 8.800 | 8.800 | 92,973 |
| 2025-11-06 | 8.600 | 8.960 | 8.500 | 8.560 | 8.560 | 384,716 |
| 2025-11-05 | 8.520 | 8.960 | 8.520 | 8.600 | 8.600 | 156,592 |
| 2025-11-04 | 8.540 | 8.680 | 8.500 | 8.520 | 8.520 | 296,744 |
| 2025-11-03 | 8.660 | 8.680 | 8.500 | 8.540 | 8.540 | 91,256 |
| 2025-10-31 | 8.700 | 8.700 | 8.600 | 8.660 | 8.660 | 28,042 |
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.