BRITAM HOLDINGS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	18.200	18.800	18.000	18.500	18.500	37,414
2026-10-14	18.150	18.800	18.000	18.200	18.200	41,817
2026-10-13	18.000	18.800	17.750	18.150	18.150	1,007,091
2026-10-12	18.200	18.600	17.650	18.000	18.000	1,595,921
2026-10-09	18.450	18.500	17.650	18.200	18.200	36,154
2026-10-08	18.500	18.500	18.400	18.450	18.450	45,202
2026-10-07	18.600	18.600	18.350	18.500	18.500	208,883
2026-10-06	18.600	18.900	18.000	18.600	18.600	14,702
2026-10-05	18.650	19.000	18.450	18.600	18.600	32,893
2026-10-02	18.600	19.000	18.550	18.650	18.650	502,863
2026-10-01	18.800	19.000	18.550	18.600	18.600	201,898
2026-09-30	18.550	19.300	18.550	18.800	18.800	36,807
2026-09-29	18.900	19.000	18.500	18.550	18.550	982,325
2026-09-28	18.900	19.500	18.500	18.900	18.900	34,241
2026-09-25	19.050	19.400	18.500	18.900	18.900	136,543
2026-09-24	19.000	19.400	18.900	19.050	19.050	90,633
2026-09-23	19.450	19.450	18.600	19.000	19.000	423,699
2026-09-22	18.950	20.000	18.550	19.450	19.450	1,163,449
2026-09-21	17.500	19.250	17.500	18.950	18.950	2,925,536
2026-09-18	17.500	18.500	15.750	17.500	17.500	4,293,956
2026-09-17	19.000	19.000	17.100	17.500	17.500	10,392,074
2026-09-16	19.350	19.950	18.000	19.000	19.000	126,556
2026-09-15	19.950	19.950	19.050	19.350	19.350	84,314
2026-09-14	20.900	20.900	19.300	19.950	19.950	64,137
2026-09-11	20.750	21.000	20.000	20.900	20.900	549,128
2026-09-10	20.950	21.500	19.250	20.750	20.750	332,992
2026-09-09	20.500	21.400	19.800	20.950	20.950	658,817
2026-09-08	21.350	21.500	20.000	20.500	20.500	168,377
2026-09-07	20.400	22.300	20.100	21.350	21.350	544,242
2026-09-04	19.400	21.300	19.400	20.400	20.400	424,779
2026-09-03	18.550	20.000	18.550	19.400	19.400	81,940
2026-09-02	18.500	18.900	18.500	18.550	18.550	128,670
2026-09-01	18.500	18.600	18.200	18.500	18.500	170,082
2026-08-31	18.600	18.600	18.450	18.500	18.500	138,342
2026-08-28	18.600	18.900	18.500	18.600	18.600	81,458
2026-08-27	18.450	19.000	18.450	18.600	18.600	38,888
2026-08-26	18.400	18.550	18.100	18.450	18.450	110,480
2026-08-25	18.450	18.550	18.000	18.400	18.400	176,060
2026-08-24	18.200	18.600	18.200	18.450	18.450	57,024
2026-08-21	18.050	18.500	18.000	18.200	18.200	152,478
2026-08-20	18.000	18.400	17.900	18.050	18.050	388,503
2026-08-19	18.250	18.400	17.850	18.000	18.000	62,144
2026-08-18	18.500	18.500	18.000	18.250	18.250	41,325
2026-08-17	17.700	18.550	17.600	18.500	18.500	520,884
2026-08-14	17.500	18.600	17.500	17.700	17.700	110,409
2026-08-13	17.650	17.800	17.050	17.500	17.500	151,769
2026-08-12	18.350	18.350	17.000	17.650	17.650	70,370
2026-08-11	18.300	18.650	17.900	18.350	18.350	206,347
2026-08-10	18.450	18.800	18.000	18.300	18.300	37,247
2026-08-07	18.450	18.750	18.000	18.450	18.450	83,638
2026-08-06	18.450	18.600	18.300	18.450	18.450	85,501
2026-08-05	18.500	18.750	18.200	18.450	18.450	106,069
2026-08-04	18.200	18.900	18.000	18.500	18.500	128,856
2026-08-03	17.400	18.700	17.400	18.200	18.200	125,906
2026-07-31	16.900	18.000	16.900	17.400	17.400	156,617
2026-07-30	16.500	17.550	16.500	16.900	16.900	99,614
2026-07-29	16.850	17.500	16.200	16.500	16.500	212,991
2026-07-28	17.900	17.900	16.350	16.850	16.850	386,964
2026-07-27	16.500	18.150	16.500	17.900	17.900	260,399
2026-07-24	16.400	17.000	16.350	16.500	16.500	1,690,375

Page 1 of 21 · 1,241 trading daysOlder →

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.