BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.000 | 7.500 | 6.960 | 7.000 | 7.000 | 427,800 |
| 2025-02-06 | 7.020 | 7.600 | 6.940 | 7.000 | 7.000 | 690,700 |
| 2025-02-05 | 6.940 | 7.100 | 6.800 | 7.020 | 7.020 | 9,600 |
| 2025-02-04 | 6.640 | 7.100 | 6.560 | 6.940 | 6.940 | 24,400 |
| 2025-02-03 | 7.260 | 7.980 | 6.540 | 6.640 | 6.640 | 890,100 |
| 2025-01-31 | 8.060 | 8.200 | 7.260 | 7.260 | 7.260 | 221,900 |
| 2025-01-30 | 8.160 | 8.160 | 7.800 | 8.060 | 8.060 | 79,900 |
| 2025-01-29 | 8.460 | 8.460 | 8.080 | 8.160 | 8.160 | 38,100 |
| 2025-01-28 | 8.540 | 8.900 | 8.300 | 8.460 | 8.460 | 159,000 |
| 2025-01-27 | 8.440 | 8.700 | 8.400 | 8.540 | 8.540 | 48,600 |
| 2025-01-24 | 8.240 | 8.600 | 8.240 | 8.440 | 8.440 | 38,400 |
| 2025-01-23 | 8.080 | 8.500 | 8.080 | 8.240 | 8.240 | 56,600 |
| 2025-01-22 | 8.000 | 8.160 | 8.000 | 8.080 | 8.080 | 329,700 |
| 2025-01-21 | 7.840 | 8.100 | 7.500 | 8.000 | 8.000 | 94,500 |
| 2025-01-20 | 7.460 | 8.200 | 7.200 | 7.840 | 7.840 | 29,800 |
| 2025-01-17 | 7.360 | 8.080 | 7.000 | 7.460 | 7.460 | 266,800 |
| 2025-01-16 | 7.460 | 7.480 | 7.200 | 7.360 | 7.360 | 58,600 |
| 2025-01-15 | 7.120 | 7.500 | 7.120 | 7.460 | 7.460 | 50,900 |
| 2025-01-14 | 7.000 | 7.480 | 7.000 | 7.120 | 7.120 | 71,300 |
| 2025-01-13 | 6.580 | 7.220 | 6.580 | 7.000 | 7.000 | 46,900 |
| 2025-01-10 | 6.540 | 7.000 | 6.540 | 6.580 | 6.580 | 12,500 |
| 2025-01-09 | 7.080 | 7.200 | 6.520 | 6.540 | 6.540 | 252,100 |
| 2025-01-08 | 6.560 | 7.200 | 6.500 | 7.080 | 7.080 | 89,000 |
| 2025-01-07 | 6.160 | 6.760 | 6.000 | 6.560 | 6.560 | 233,000 |
| 2025-01-06 | 5.640 | 6.200 | 5.600 | 6.160 | 6.160 | 183,400 |
| 2025-01-03 | 5.820 | 5.940 | 5.600 | 5.640 | 5.640 | 199,900 |
| 2025-01-02 | 5.800 | 6.000 | 5.600 | 5.820 | 5.820 | 15,800 |
| 2024-12-31 | 5.880 | 5.960 | 5.700 | 5.800 | 5.800 | 127,200 |
| 2024-12-30 | 5.960 | 6.500 | 5.800 | 5.880 | 5.880 | 51,600 |
| 2024-12-27 | 5.920 | 6.480 | 5.900 | 5.960 | 5.960 | 4,500 |
| 2024-12-24 | 5.900 | 6.200 | 5.780 | 5.920 | 5.920 | 268,200 |
| 2024-12-23 | 5.780 | 6.300 | 5.520 | 5.900 | 5.900 | 56,200 |
| 2024-12-20 | 6.000 | 6.000 | 5.540 | 5.780 | 5.780 | 101,100 |
| 2024-12-19 | 5.820 | 6.000 | 5.700 | 6.000 | 6.000 | 18,565,300 |
| 2024-12-18 | 5.840 | 5.840 | 5.700 | 5.820 | 5.820 | 10,517,800 |
| 2024-12-17 | 5.940 | 6.000 | 5.700 | 5.840 | 5.840 | 8,700 |
| 2024-12-16 | 5.780 | 6.000 | 5.700 | 5.940 | 5.940 | 207,300 |
| 2024-12-13 | 5.860 | 5.980 | 5.700 | 5.780 | 5.780 | 40,100 |
| 2024-12-11 | 5.900 | 5.900 | 5.700 | 5.860 | 5.860 | 3,500 |
| 2024-12-10 | 5.980 | 6.000 | 5.800 | 5.900 | 5.900 | 175,200 |
| 2024-12-09 | 5.980 | 6.000 | 5.820 | 5.980 | 5.980 | 6,200 |
| 2024-12-06 | 5.900 | 5.980 | 5.820 | 5.980 | 5.980 | 11,600 |
| 2024-12-05 | 5.800 | 5.980 | 5.600 | 5.900 | 5.900 | 10,900 |
| 2024-12-04 | 5.980 | 5.980 | 5.700 | 5.800 | 5.800 | 9,400 |
| 2024-12-03 | 5.940 | 6.000 | 5.900 | 5.980 | 5.980 | 26,300 |
| 2024-12-02 | 5.980 | 6.000 | 5.860 | 5.940 | 5.940 | 2,300 |
| 2024-11-29 | 5.840 | 6.000 | 5.800 | 5.980 | 5.980 | 40,300 |
| 2024-11-28 | 5.980 | 6.080 | 5.800 | 5.840 | 5.840 | 9,200 |
| 2024-11-27 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 213,400 |
| 2024-11-26 | 5.700 | 6.120 | 5.700 | 6.000 | 6.000 | 62,900 |
| 2024-11-25 | 5.880 | 6.000 | 5.600 | 5.700 | 5.700 | 10,500 |
| 2024-11-22 | 5.800 | 5.900 | 5.800 | 5.880 | 5.880 | 37,500 |
| 2024-11-21 | 5.860 | 5.860 | 5.560 | 5.800 | 5.800 | 28,800 |
| 2024-11-20 | 5.860 | 5.900 | 5.800 | 5.860 | 5.860 | 17,200 |
| 2024-11-19 | 5.800 | 5.880 | 5.800 | 5.860 | 5.860 | 5,300 |
| 2024-11-18 | 5.820 | 5.900 | 5.800 | 5.800 | 5.800 | 10,600 |
| 2024-11-15 | 5.960 | 5.960 | 5.800 | 5.820 | 5.820 | 31,000 |
| 2024-11-14 | 5.800 | 5.980 | 5.800 | 5.960 | 5.960 | 20,800 |
| 2024-11-13 | 5.760 | 5.920 | 5.520 | 5.800 | 5.800 | 51,600 |
| 2024-11-12 | 5.700 | 5.900 | 5.600 | 5.760 | 5.760 | 2,900 |
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.