BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.580 | 8.800 | 8.580 | 8.700 | 8.700 | 162,206 |
| 2025-10-29 | 8.520 | 8.800 | 8.500 | 8.580 | 8.580 | 403,514 |
| 2025-10-28 | 8.500 | 8.700 | 8.500 | 8.520 | 8.520 | 422,046 |
| 2025-10-27 | 8.500 | 8.700 | 8.460 | 8.500 | 8.500 | 229,768 |
| 2025-10-24 | 8.520 | 8.700 | 8.500 | 8.500 | 8.500 | 270,221 |
| 2025-10-23 | 8.560 | 8.800 | 7.900 | 8.520 | 8.520 | 168,849 |
| 2025-10-22 | 8.700 | 8.800 | 8.500 | 8.560 | 8.560 | 373,320 |
| 2025-10-21 | 8.560 | 8.800 | 8.500 | 8.700 | 8.700 | 10,373 |
| 2025-10-16 | 8.460 | 8.800 | 8.460 | 8.560 | 8.560 | 31,911 |
| 2025-10-15 | 8.460 | 8.780 | 8.420 | 8.460 | 8.460 | 180,968 |
| 2025-10-14 | 8.460 | 8.780 | 8.300 | 8.460 | 8.460 | 20,456 |
| 2025-10-13 | 8.500 | 8.780 | 8.300 | 8.460 | 8.460 | 130,257 |
| 2025-10-09 | 8.820 | 8.980 | 8.500 | 8.500 | 8.500 | 1,229,200 |
| 2025-10-08 | 8.780 | 9.000 | 8.520 | 8.820 | 8.820 | 8,806 |
| 2025-10-07 | 8.900 | 9.000 | 8.500 | 8.780 | 8.780 | 99,128 |
| 2025-10-06 | 8.920 | 9.000 | 8.800 | 8.900 | 8.900 | 100,462 |
| 2025-10-03 | 8.960 | 9.080 | 8.800 | 8.920 | 8.920 | 45,582 |
| 2025-10-02 | 8.880 | 9.080 | 8.800 | 8.960 | 8.960 | 163,734 |
| 2025-10-01 | 8.920 | 9.000 | 8.800 | 8.880 | 8.880 | 71,324 |
| 2025-09-30 | 8.860 | 9.000 | 8.130 | 8.920 | 8.920 | 360,507 |
| 2025-09-29 | 8.940 | 8.940 | 8.800 | 8.860 | 8.860 | 39,629 |
| 2025-09-26 | 8.940 | 9.060 | 8.700 | 8.940 | 8.940 | 137,230 |
| 2025-09-25 | 9.000 | 9.060 | 8.700 | 8.940 | 8.940 | 1,065,949 |
| 2025-09-24 | 8.960 | 9.060 | 8.720 | 9.000 | 9.000 | 441,665 |
| 2025-09-23 | 8.940 | 9.000 | 8.600 | 8.960 | 8.960 | 100,529 |
| 2025-09-22 | 8.800 | 9.000 | 8.500 | 8.940 | 8.940 | 33,714 |
| 2025-09-19 | 8.660 | 9.000 | 8.500 | 8.800 | 8.800 | 162,915 |
| 2025-09-18 | 8.940 | 9.000 | 8.500 | 8.660 | 8.660 | 86,055 |
| 2025-09-17 | 8.880 | 9.100 | 8.620 | 8.940 | 8.940 | 32,996 |
| 2025-09-16 | 8.800 | 9.100 | 8.700 | 8.880 | 8.880 | 96,449 |
| 2025-09-15 | 8.880 | 9.280 | 8.600 | 8.800 | 8.800 | 81,706 |
| 2025-09-12 | 8.700 | 9.280 | 8.600 | 8.880 | 8.880 | 169,040 |
| 2025-09-11 | 8.740 | 8.980 | 8.600 | 8.700 | 8.700 | 12,294,539 |
| 2025-09-10 | 8.580 | 8.980 | 8.520 | 8.740 | 8.740 | 398,790 |
| 2025-09-09 | 8.880 | 8.960 | 8.500 | 8.580 | 8.580 | 346,533 |
| 2025-09-08 | 8.860 | 9.000 | 8.600 | 8.880 | 8.880 | 188,864 |
| 2025-09-05 | 8.680 | 9.000 | 8.200 | 8.860 | 8.860 | 266,870 |
| 2025-09-04 | 8.220 | 8.920 | 8.220 | 8.680 | 8.680 | 345,751 |
| 2025-09-03 | 8.400 | 8.840 | 8.000 | 8.220 | 8.220 | 196,809 |
| 2025-09-02 | 8.600 | 8.900 | 8.100 | 8.400 | 8.400 | 441,876 |
| 2025-09-01 | 9.020 | 9.020 | 8.120 | 8.600 | 8.600 | 52,569 |
| 2025-08-29 | 8.840 | 9.400 | 8.840 | 9.020 | 9.020 | 138,173 |
| 2025-08-28 | 8.960 | 9.100 | 8.800 | 8.840 | 8.840 | 59,924 |
| 2025-08-27 | 9.000 | 9.120 | 8.720 | 8.960 | 8.960 | 379,179 |
| 2025-08-26 | 8.760 | 9.120 | 8.760 | 9.000 | 9.000 | 95,601 |
| 2025-08-25 | 8.780 | 9.000 | 8.560 | 8.760 | 8.760 | 286,273 |
| 2025-08-22 | 8.860 | 9.000 | 8.400 | 8.780 | 8.780 | 133,565 |
| 2025-08-21 | 8.500 | 9.000 | 8.500 | 8.860 | 8.860 | 134,623 |
| 2025-08-20 | 8.300 | 9.000 | 8.300 | 8.500 | 8.500 | 84,370 |
| 2025-08-19 | 8.300 | 8.400 | 8.220 | 8.300 | 8.300 | 228,990 |
| 2025-08-18 | 8.300 | 8.380 | 8.200 | 8.300 | 8.300 | 441,336 |
| 2025-08-15 | 8.300 | 8.320 | 8.200 | 8.300 | 8.300 | 367,159 |
| 2025-08-14 | 8.060 | 8.320 | 8.060 | 8.300 | 8.300 | 389,571 |
| 2025-08-13 | 8.020 | 8.300 | 8.000 | 8.060 | 8.060 | 80,350 |
| 2025-08-12 | 8.280 | 8.300 | 8.000 | 8.020 | 8.020 | 32,368 |
| 2025-08-11 | 8.000 | 8.320 | 8.000 | 8.280 | 8.280 | 123,726 |
| 2025-08-08 | 7.620 | 8.300 | 7.620 | 8.000 | 8.000 | 16,719 |
| 2025-08-07 | 7.780 | 8.320 | 7.500 | 7.620 | 7.620 | 12,700 |
| 2025-08-06 | 7.700 | 8.360 | 7.200 | 7.780 | 7.780 | 42,300 |
| 2025-08-05 | 7.640 | 8.400 | 6.880 | 7.700 | 7.700 | 2,010,900 |
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.