R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.750	12.750	12.750	12.750	12.750	733,385
2026-07-20	12.750	12.750	12.750	12.750	12.750	1,199,496
2026-07-17	12.750	12.750	12.750	12.750	12.750	495,441
2026-07-16	12.750	12.750	12.750	12.750	12.750	584,117
2026-07-15	13.150	13.150	12.750	12.750	12.750	547,366
2026-07-14	12.100	13.150	12.050	13.150	13.150	3,094,917
2026-07-13	13.400	13.400	12.100	12.100	12.100	1,315,068
2026-07-10	13.400	13.400	13.400	13.400	13.400	785,867
2026-07-09	13.400	13.400	13.400	13.400	13.400	2,114,803
2026-07-08	12.250	13.400	12.250	13.400	13.400	1,719,560
2026-07-07	11.150	12.250	11.150	12.250	12.250	1,184,991
2026-07-06	10.150	11.150	10.150	11.150	11.150	724,610
2026-07-03	9.250	10.150	9.250	10.150	10.150	1,751,412
2026-07-02	9.950	10.750	9.250	9.250	9.250	2,060,481
2026-07-01	9.950	9.950	9.950	9.950	9.950	551,319
2026-06-30	11.800	11.800	9.950	9.950	9.950	2,263,837
2026-06-29	11.800	11.800	11.800	11.800	11.800	414,051
2026-06-26	11.800	11.800	11.800	11.800	11.800	642,752
2026-06-25	11.650	11.800	11.650	11.800	11.800	626,481
2026-06-24	12.850	12.850	11.650	11.650	11.650	728,421
2026-06-23	12.850	12.850	12.850	12.850	12.850	326,875
2026-06-22	13.100	13.100	12.200	12.850	12.850	1,061,455
2026-06-19	11.950	13.100	11.950	13.100	13.100	1,399,015
2026-06-18	11.950	11.950	11.950	11.950	11.950	330,829
2026-06-17	12.650	12.650	11.500	11.950	11.950	1,322,601
2026-06-16	12.700	12.700	12.650	12.650	12.650	747,520
2026-06-15	13.550	13.550	12.700	12.700	12.700	1,226,241
2026-06-11	13.550	13.550	13.550	13.550	13.550	593,706
2026-06-10	13.450	13.550	13.100	13.550	13.550	1,183,854
2026-06-09	13.450	13.450	13.450	13.450	13.450	836,751
2026-06-08	14.860	14.860	13.400	13.450	13.450	1,724,622
2026-06-05	14.860	14.860	14.860	14.860	14.860	367,337
2026-06-04	14.860	14.860	14.860	14.860	14.860	244,957
2026-06-03	14.860	14.860	14.860	14.860	14.860	756,529
2026-06-02	14.900	14.900	14.500	14.860	14.860	1,175,725
2026-06-01	13.650	14.900	13.650	14.900	14.900	3,879,333
2026-05-29	13.600	13.650	12.500	13.650	13.650	1,523,331
2026-05-26	13.600	13.600	13.600	13.600	13.600	618,842
2026-05-25	14.060	14.060	12.690	13.600	13.600	2,418,425
2026-05-22	12.790	14.060	12.790	14.060	14.060	1,550,060
2026-05-21	14.200	14.200	12.780	12.790	12.790	3,974,345
2026-05-20	14.400	14.400	14.200	14.200	14.200	1,404,002
2026-05-19	14.400	14.400	14.400	14.400	14.400	625,620
2026-05-18	15.830	15.830	14.400	14.400	14.400	3,695,480
2026-05-15	15.400	15.970	15.370	15.830	15.830	2,824,209
2026-05-14	17.000	17.000	15.300	15.400	15.400	4,977,489
2026-05-13	17.000	17.000	17.000	17.000	17.000	1,735,533
2026-05-12	16.500	17.000	16.500	17.000	17.000	2,759,972
2026-05-11	14.800	16.500	14.800	16.500	16.500	7,506,796
2026-05-08	14.000	14.800	14.000	14.800	14.800	3,400,514
2026-05-07	14.150	15.500	13.020	14.000	14.000	13,602,314
2026-05-06	12.870	14.150	12.870	14.150	14.150	5,213,788
2026-05-05	11.700	12.870	11.700	12.870	12.870	969,338
2026-05-04	10.640	11.700	10.640	11.700	11.700	703,963
2026-04-30	9.680	10.640	9.680	10.640	10.640	969,614
2026-04-29	9.040	9.680	9.040	9.680	9.680	2,575,509
2026-04-28	9.030	9.040	9.030	9.040	9.040	1,185,691
2026-04-27	9.020	9.030	9.020	9.030	9.030	801,988
2026-04-24	9.100	9.100	9.020	9.020	9.020	674,959
2026-04-23	9.100	9.100	9.000	9.100	9.100	2,239,790

← NewerPage 2 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.