BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6.560 | 6.780 | 5.920 | 6.400 | 6.400 | 23,400 |
| 2025-05-07 | 6.580 | 6.760 | 6.500 | 6.560 | 6.560 | 41,000 |
| 2025-05-06 | 6.740 | 6.760 | 6.500 | 6.580 | 6.580 | 40,900 |
| 2025-05-05 | 6.560 | 6.760 | 6.560 | 6.740 | 6.740 | 5,100 |
| 2025-05-02 | 6.760 | 6.880 | 6.500 | 6.560 | 6.560 | 47,500 |
| 2025-04-30 | 6.780 | 6.900 | 6.600 | 6.760 | 6.760 | 8,400 |
| 2025-04-29 | 6.920 | 6.940 | 6.720 | 6.780 | 6.780 | 55,200 |
| 2025-04-28 | 6.940 | 7.060 | 6.900 | 6.920 | 6.920 | 20,200 |
| 2025-04-25 | 6.660 | 7.000 | 6.660 | 6.940 | 6.940 | 8,200 |
| 2025-04-24 | 6.800 | 6.800 | 6.600 | 6.660 | 6.660 | 23,500 |
| 2025-04-23 | 6.720 | 7.000 | 6.540 | 6.800 | 6.800 | 50,600 |
| 2025-04-22 | 6.800 | 6.980 | 6.600 | 6.720 | 6.720 | 17,400 |
| 2025-04-17 | 6.980 | 7.000 | 6.740 | 6.800 | 6.800 | 8,076,100 |
| 2025-04-16 | 6.540 | 7.180 | 6.540 | 6.980 | 6.980 | 11,200 |
| 2025-04-15 | 6.560 | 7.100 | 6.500 | 6.540 | 6.540 | 86,700 |
| 2025-04-14 | 6.800 | 7.100 | 6.220 | 6.560 | 6.560 | 22,300 |
| 2025-04-11 | 6.540 | 6.800 | 6.500 | 6.800 | 6.800 | 15,135,100 |
| 2025-04-10 | 6.520 | 7.000 | 6.500 | 6.540 | 6.540 | 37,300 |
| 2025-04-09 | 6.600 | 6.880 | 6.500 | 6.520 | 6.520 | 23,900 |
| 2025-04-08 | 6.880 | 6.880 | 6.500 | 6.600 | 6.600 | 65,000 |
| 2025-04-07 | 7.320 | 7.320 | 6.620 | 6.880 | 6.880 | 17,200 |
| 2025-04-04 | 7.600 | 7.600 | 7.200 | 7.320 | 7.320 | 19,400 |
| 2025-04-03 | 7.600 | 7.900 | 7.500 | 7.600 | 7.600 | 32,200 |
| 2025-04-02 | 7.860 | 7.900 | 7.260 | 7.600 | 7.600 | 7,800 |
| 2025-04-01 | 7.980 | 8.000 | 7.200 | 7.860 | 7.860 | 76,600 |
| 2025-03-28 | 8.420 | 8.420 | 7.500 | 7.980 | 7.980 | 405,900 |
| 2025-03-27 | 8.100 | 8.900 | 8.000 | 8.420 | 8.420 | 15,200 |
| 2025-03-26 | 7.600 | 8.360 | 7.600 | 8.100 | 8.100 | 287,700 |
| 2025-03-25 | 7.620 | 7.800 | 7.600 | 7.600 | 7.600 | 63,500 |
| 2025-03-24 | 7.660 | 8.000 | 7.600 | 7.620 | 7.620 | 3,458,800 |
| 2025-03-21 | 7.960 | 7.980 | 7.600 | 7.660 | 7.660 | 11,900 |
| 2025-03-20 | 7.660 | 8.000 | 7.660 | 7.960 | 7.960 | 8,700 |
| 2025-03-19 | 7.880 | 8.200 | 7.600 | 7.660 | 7.660 | 23,300 |
| 2025-03-18 | 7.660 | 8.200 | 7.500 | 7.880 | 7.880 | 290,400 |
| 2025-03-17 | 7.700 | 7.800 | 7.600 | 7.660 | 7.660 | 130,000 |
| 2025-03-14 | 7.660 | 7.800 | 7.660 | 7.700 | 7.700 | 25,900 |
| 2025-03-13 | 7.520 | 7.960 | 7.520 | 7.660 | 7.660 | 36,100 |
| 2025-03-12 | 7.700 | 7.960 | 7.500 | 7.520 | 7.520 | 65,200 |
| 2025-03-11 | 7.640 | 7.980 | 7.600 | 7.700 | 7.700 | 76,200 |
| 2025-03-10 | 7.820 | 8.000 | 7.500 | 7.640 | 7.640 | 27,900 |
| 2025-03-07 | 7.700 | 7.980 | 7.560 | 7.820 | 7.820 | 29,400 |
| 2025-03-06 | 7.560 | 7.960 | 7.540 | 7.700 | 7.700 | 3,100 |
| 2025-03-05 | 7.840 | 7.880 | 7.500 | 7.560 | 7.560 | 141,700 |
| 2025-03-04 | 7.360 | 8.000 | 7.360 | 7.840 | 7.840 | 49,900 |
| 2025-03-03 | 7.780 | 8.000 | 7.200 | 7.360 | 7.360 | 18,000 |
| 2025-02-28 | 7.920 | 8.200 | 7.400 | 7.780 | 7.780 | 270,900 |
| 2025-02-27 | 7.700 | 8.100 | 7.700 | 7.920 | 7.920 | 170,600 |
| 2025-02-26 | 7.420 | 8.080 | 7.420 | 7.700 | 7.700 | 105,300 |
| 2025-02-25 | 7.400 | 7.500 | 7.060 | 7.420 | 7.420 | 153,400 |
| 2025-02-24 | 7.320 | 7.500 | 7.140 | 7.400 | 7.400 | 198,000 |
| 2025-02-21 | 7.460 | 7.500 | 7.000 | 7.320 | 7.320 | 83,100 |
| 2025-02-20 | 7.240 | 7.500 | 7.200 | 7.460 | 7.460 | 58,800 |
| 2025-02-19 | 7.020 | 7.720 | 7.020 | 7.240 | 7.240 | 68,400 |
| 2025-02-18 | 6.980 | 7.500 | 6.900 | 7.020 | 7.020 | 71,400 |
| 2025-02-17 | 7.120 | 7.500 | 6.600 | 6.980 | 6.980 | 82,800 |
| 2025-02-14 | 7.180 | 7.300 | 7.000 | 7.120 | 7.120 | 13,600 |
| 2025-02-13 | 7.040 | 7.300 | 7.000 | 7.180 | 7.180 | 23,400 |
| 2025-02-12 | 6.940 | 7.300 | 6.940 | 7.040 | 7.040 | 7,900 |
| 2025-02-11 | 6.960 | 7.000 | 6.620 | 6.940 | 6.940 | 121,300 |
| 2025-02-10 | 7.000 | 7.500 | 6.620 | 6.960 | 6.960 | 44,600 |
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.