BRITAM HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.700 | 5.900 | 5.600 | 5.760 | 5.760 | 2,900 |
| 2024-11-11 | 5.680 | 5.960 | 5.400 | 5.700 | 5.700 | 33,700 |
| 2024-11-08 | 5.500 | 5.880 | 5.500 | 5.680 | 5.680 | 10,900 |
| 2024-11-07 | 5.540 | 5.900 | 5.400 | 5.500 | 5.500 | 29,300 |
| 2024-11-06 | 5.900 | 5.940 | 5.500 | 5.540 | 5.540 | 16,600 |
| 2024-11-05 | 5.500 | 5.960 | 5.500 | 5.900 | 5.900 | 10,000 |
| 2024-11-04 | 5.540 | 5.960 | 5.400 | 5.500 | 5.500 | 34,700 |
| 2024-10-31 | 5.720 | 5.900 | 5.500 | 5.540 | 5.540 | 430,000 |
| 2024-10-30 | 5.800 | 5.960 | 5.380 | 5.720 | 5.720 | 101,700 |
| 2024-10-29 | 5.680 | 5.960 | 5.680 | 5.800 | 5.800 | 60,100 |
| 2024-10-28 | 5.500 | 5.980 | 5.500 | 5.680 | 5.680 | 26,600 |
| 2024-10-25 | 5.440 | 5.800 | 5.440 | 5.500 | 5.500 | 633,900 |
| 2024-10-24 | 5.500 | 5.780 | 5.400 | 5.440 | 5.440 | 33,800 |
| 2024-10-23 | 5.620 | 5.800 | 5.440 | 5.500 | 5.500 | 317,900 |
| 2024-10-22 | 5.780 | 5.800 | 5.300 | 5.620 | 5.620 | 61,500 |
| 2024-10-18 | 5.780 | 5.800 | 5.500 | 5.780 | 5.780 | 26,100 |
| 2024-10-17 | 5.820 | 5.980 | 5.640 | 5.780 | 5.780 | 17,800 |
| 2024-10-16 | 5.720 | 6.000 | 5.700 | 5.820 | 5.820 | 19,900 |
| 2024-10-15 | 5.980 | 6.000 | 5.600 | 5.720 | 5.720 | 46,800 |
| 2024-10-14 | 5.780 | 6.000 | 5.720 | 5.980 | 5.980 | 24,900 |
| 2024-10-11 | 5.880 | 6.000 | 5.720 | 5.780 | 5.780 | 9,600 |
| 2024-10-09 | 5.980 | 6.100 | 5.760 | 5.880 | 5.880 | 5,700 |
| 2024-10-08 | 5.900 | 6.000 | 5.800 | 5.980 | 5.980 | 36,400 |
| 2024-10-07 | 6.020 | 6.020 | 5.800 | 5.900 | 5.900 | 7,900 |
| 2024-10-04 | 6.020 | 6.400 | 6.000 | 6.020 | 6.020 | 9,400 |
| 2024-10-03 | 6.120 | 6.500 | 6.000 | 6.020 | 6.020 | 19,200 |
| 2024-10-02 | 6.000 | 6.500 | 5.740 | 6.120 | 6.120 | 14,030 |
| 2024-10-01 | 5.960 | 6.200 | 5.960 | 6.000 | 6.000 | 161,000 |
| 2024-09-30 | 6.000 | 6.000 | 5.900 | 5.960 | 5.960 | 5,800 |
| 2024-09-27 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 6,900 |
| 2024-09-26 | 5.940 | 6.060 | 5.900 | 6.000 | 6.000 | 5,600 |
| 2024-09-25 | 5.780 | 6.000 | 5.400 | 5.940 | 5.940 | 46,100 |
| 2024-09-24 | 5.640 | 6.000 | 5.400 | 5.780 | 5.780 | 56,700 |
| 2024-09-23 | 5.800 | 5.880 | 5.520 | 5.640 | 5.640 | 27,300 |
| 2024-09-20 | 5.580 | 6.000 | 5.580 | 5.800 | 5.800 | 11,200 |
| 2024-09-19 | 5.640 | 6.000 | 5.540 | 5.580 | 5.580 | 4,100 |
| 2024-09-18 | 5.540 | 5.800 | 5.540 | 5.640 | 5.640 | 26,600 |
| 2024-09-17 | 5.680 | 5.680 | 5.400 | 5.540 | 5.540 | 9,900 |
| 2024-09-16 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 2,000 |
| 2024-09-13 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 41,600 |
| 2024-09-12 | 5.700 | 6.000 | 5.500 | 5.700 | 5.700 | 21,600 |
| 2024-09-11 | 5.540 | 5.800 | 5.540 | 5.700 | 5.700 | 51,000 |
| 2024-09-10 | 5.760 | 5.800 | 5.500 | 5.540 | 5.540 | 14,200 |
| 2024-09-09 | 5.760 | 5.800 | 5.700 | 5.760 | 5.760 | 3,300 |
| 2024-09-06 | 5.520 | 5.800 | 5.520 | 5.760 | 5.760 | 2,000 |
| 2024-09-05 | 5.500 | 5.800 | 5.500 | 5.520 | 5.520 | 31,500 |
| 2024-09-04 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 13,000 |
| 2024-09-03 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 31,500 |
| 2024-09-02 | 5.520 | 5.720 | 5.500 | 5.600 | 5.600 | 8,100 |
| 2024-08-30 | 5.680 | 5.700 | 5.520 | 5.520 | 5.520 | 242,500 |
| 2024-08-29 | 5.660 | 5.800 | 5.500 | 5.680 | 5.680 | 4,800 |
| 2024-08-28 | 5.740 | 5.740 | 5.520 | 5.660 | 5.660 | 6,400 |
| 2024-08-27 | 5.640 | 5.740 | 5.640 | 5.740 | 5.740 | 1,400 |
| 2024-08-26 | 5.740 | 5.740 | 5.520 | 5.640 | 5.640 | 1,000 |
| 2024-08-23 | 5.640 | 5.740 | 5.640 | 5.740 | 5.740 | 1,500 |
| 2024-08-22 | 5.680 | 5.740 | 5.500 | 5.640 | 5.640 | 2,000 |
| 2024-08-21 | 5.640 | 5.700 | 5.520 | 5.680 | 5.680 | 49,000 |
| 2024-08-20 | 5.640 | 5.740 | 5.600 | 5.640 | 5.640 | 5,700 |
| 2024-08-19 | 5.640 | 5.700 | 5.600 | 5.640 | 5.640 | 1,200 |
| 2024-08-16 | 5.600 | 5.740 | 5.520 | 5.640 | 5.640 | 2,600 |
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.