BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 8.460 | 8.520 | 7.620 | 7.640 | 7.640 | 2,014,700 |
| 2025-08-01 | 8.540 | 8.700 | 7.700 | 8.460 | 8.460 | 669,200 |
| 2025-07-31 | 8.540 | 8.700 | 8.500 | 8.540 | 8.540 | 510,100 |
| 2025-07-30 | 8.520 | 8.980 | 8.480 | 8.540 | 8.540 | 55,700 |
| 2025-07-29 | 8.480 | 8.700 | 8.480 | 8.520 | 8.520 | 33,300 |
| 2025-07-28 | 8.800 | 8.980 | 8.320 | 8.480 | 8.480 | 60,600 |
| 2025-07-25 | 8.440 | 8.900 | 8.320 | 8.800 | 8.800 | 38,500 |
| 2025-07-24 | 8.420 | 8.880 | 8.340 | 8.440 | 8.440 | 62,000 |
| 2025-07-23 | 8.540 | 8.600 | 8.300 | 8.420 | 8.420 | 20,600 |
| 2025-07-22 | 8.420 | 9.000 | 8.300 | 8.540 | 8.540 | 29,500 |
| 2025-07-21 | 8.280 | 8.500 | 8.280 | 8.420 | 8.420 | 307,200 |
| 2025-07-18 | 8.140 | 8.340 | 8.140 | 8.280 | 8.280 | 13,900 |
| 2025-07-17 | 8.060 | 8.300 | 8.020 | 8.140 | 8.140 | 16,500 |
| 2025-07-16 | 8.020 | 8.300 | 8.000 | 8.060 | 8.060 | 48,300 |
| 2025-07-15 | 8.040 | 8.180 | 7.900 | 8.020 | 8.020 | 26,500 |
| 2025-07-14 | 8.180 | 8.300 | 7.520 | 8.040 | 8.040 | 33,300 |
| 2025-07-11 | 8.240 | 8.280 | 7.860 | 8.180 | 8.180 | 11,800 |
| 2025-07-10 | 8.280 | 8.500 | 7.900 | 8.240 | 8.240 | 707,100 |
| 2025-07-09 | 8.420 | 8.500 | 7.900 | 8.280 | 8.280 | 359,400 |
| 2025-07-08 | 8.460 | 8.700 | 7.920 | 8.420 | 8.420 | 33,900 |
| 2025-07-07 | 7.800 | 8.500 | 7.800 | 8.460 | 8.460 | 63,800 |
| 2025-07-04 | 7.620 | 8.020 | 7.620 | 7.800 | 7.800 | 46,300 |
| 2025-07-03 | 7.960 | 8.500 | 7.500 | 7.620 | 7.620 | 153,900 |
| 2025-07-02 | 7.860 | 8.060 | 7.520 | 7.960 | 7.960 | 51,500 |
| 2025-07-01 | 8.060 | 8.500 | 7.700 | 7.860 | 7.860 | 17,200 |
| 2025-06-30 | 7.760 | 8.220 | 7.760 | 8.060 | 8.060 | 27,000 |
| 2025-06-27 | 7.520 | 8.000 | 7.520 | 7.760 | 7.760 | 45,700 |
| 2025-06-26 | 7.520 | 7.700 | 7.500 | 7.520 | 7.520 | 19,300 |
| 2025-06-25 | 7.540 | 7.980 | 7.480 | 7.520 | 7.520 | 12,500 |
| 2025-06-24 | 7.540 | 8.000 | 7.400 | 7.540 | 7.540 | 194,600 |
| 2025-06-23 | 7.460 | 7.780 | 7.420 | 7.540 | 7.540 | 6,200 |
| 2025-06-20 | 7.480 | 7.780 | 7.400 | 7.460 | 7.460 | 6,100 |
| 2025-06-19 | 7.080 | 7.700 | 7.080 | 7.480 | 7.480 | 233,200 |
| 2025-06-18 | 7.300 | 7.500 | 7.000 | 7.080 | 7.080 | 18,400 |
| 2025-06-17 | 7.540 | 7.680 | 7.100 | 7.300 | 7.300 | 8,100 |
| 2025-06-16 | 7.680 | 7.980 | 7.500 | 7.540 | 7.540 | 295,100 |
| 2025-06-13 | 7.500 | 7.700 | 7.500 | 7.680 | 7.680 | 11,300 |
| 2025-06-12 | 7.340 | 7.600 | 7.200 | 7.480 | 7.480 | 179,500 |
| 2025-06-11 | 7.060 | 7.600 | 7.060 | 7.340 | 7.340 | 124,500 |
| 2025-06-10 | 7.020 | 7.500 | 7.000 | 7.060 | 7.060 | 35,000 |
| 2025-06-09 | 6.960 | 7.400 | 6.960 | 7.020 | 7.020 | 22,100 |
| 2025-06-05 | 6.980 | 7.200 | 6.700 | 6.960 | 6.960 | 6,600 |
| 2025-06-04 | 6.700 | 7.300 | 6.700 | 6.980 | 6.980 | 182,300 |
| 2025-06-03 | 6.700 | 6.980 | 6.700 | 6.700 | 6.700 | 1,609,800 |
| 2025-05-30 | 6.980 | 6.980 | 6.640 | 6.700 | 6.700 | 221,300 |
| 2025-05-29 | 7.000 | 7.300 | 6.700 | 6.980 | 6.980 | 17,600 |
| 2025-05-28 | 7.020 | 7.340 | 6.700 | 7.000 | 7.000 | 100,200 |
| 2025-05-27 | 6.980 | 7.100 | 6.980 | 7.020 | 7.020 | 15,900 |
| 2025-05-26 | 7.320 | 7.320 | 6.780 | 6.980 | 6.980 | 15,400 |
| 2025-05-23 | 7.200 | 7.500 | 7.000 | 7.320 | 7.320 | 12,300 |
| 2025-05-22 | 7.260 | 7.500 | 7.000 | 7.200 | 7.200 | 185,700 |
| 2025-05-21 | 7.100 | 7.300 | 6.500 | 7.260 | 7.260 | 56,600 |
| 2025-05-20 | 6.740 | 7.400 | 6.740 | 7.100 | 7.100 | 13,900 |
| 2025-05-19 | 6.620 | 7.000 | 6.540 | 6.740 | 6.740 | 53,300 |
| 2025-05-16 | 6.740 | 6.740 | 6.500 | 6.620 | 6.620 | 28,300 |
| 2025-05-15 | 6.140 | 6.740 | 6.140 | 6.740 | 6.740 | 33,700 |
| 2025-05-14 | 6.500 | 6.840 | 6.040 | 6.140 | 6.140 | 160,000 |
| 2025-05-13 | 6.340 | 6.780 | 6.040 | 6.500 | 6.500 | 26,300 |
| 2025-05-12 | 6.720 | 6.760 | 6.300 | 6.340 | 6.340 | 54,200 |
| 2025-05-09 | 6.400 | 6.760 | 6.400 | 6.720 | 6.720 | 9,000 |
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.