R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.160	9.160	9.060	9.100	9.100	954,125
2026-04-21	9.000	9.160	9.000	9.160	9.160	394,607
2026-04-20	8.900	9.700	8.900	9.000	9.000	1,783,449
2026-04-17	9.010	9.010	8.900	8.900	8.900	572,697
2026-04-16	8.900	9.040	8.900	9.010	9.010	869,645
2026-04-15	8.300	8.900	8.300	8.900	8.900	1,463,656
2026-04-14	8.300	8.300	8.300	8.300	8.300	1,066,585
2026-04-13	8.400	9.000	8.300	8.300	8.300	2,000,388
2026-04-10	8.880	9.100	8.000	8.400	8.400	4,898,661
2026-04-09	9.860	9.860	8.880	8.880	8.880	2,628,083
2026-04-08	9.860	9.860	9.860	9.860	9.860	796,979
2026-04-07	10.500	10.500	9.660	9.860	9.860	1,047,525
2026-04-02	10.500	10.500	10.500	10.500	10.500	287,860
2026-04-01	9.650	10.550	9.650	10.500	10.500	2,179,165
2026-03-31	10.710	10.710	9.650	9.650	9.650	3,618,668
2026-03-30	10.710	10.710	10.710	10.710	10.710	1,263,429
2026-03-27	11.500	11.500	10.710	10.710	10.710	3,027,529
2026-03-26	11.400	11.500	11.400	11.500	11.500	1,845,107
2026-03-25	11.200	11.400	11.200	11.400	11.400	2,208,236
2026-03-24	11.200	11.200	11.200	11.200	11.200	405,777
2026-03-23	11.200	11.200	11.200	11.200	11.200	1,939,097
2026-03-18	11.200	11.200	11.200	11.200	11.200	252,762
2026-03-17	10.500	11.200	10.500	11.200	11.200	1,408,636
2026-03-16	10.400	10.500	10.400	10.500	10.500	1,162,521
2026-03-13	11.450	11.450	10.400	10.400	10.400	1,338,471
2026-03-12	11.450	11.450	11.450	11.450	11.450	1,586,844
2026-03-11	11.450	11.450	11.450	11.450	11.450	951,529
2026-03-10	10.870	11.450	10.870	11.450	11.450	2,940,403
2026-03-09	12.060	12.060	10.860	10.870	10.870	4,010,849
2026-03-06	13.400	13.400	12.060	12.060	12.060	1,325,640
2026-03-05	13.400	13.400	13.400	13.400	13.400	958,386
2026-03-04	13.400	13.400	13.400	13.400	13.400	1,330,789
2026-03-03	12.550	13.400	12.000	13.400	13.400	3,766,528
2026-03-02	12.510	13.000	12.510	12.550	12.550	3,172,260
2026-02-27	11.380	12.510	11.380	12.510	12.510	4,014,269
2026-02-26	10.350	11.380	9.500	11.380	11.380	2,169,090
2026-02-25	11.500	11.500	10.350	10.350	10.350	5,282,129
2026-02-24	12.770	12.770	11.500	11.500	11.500	3,500,887
2026-02-23	13.800	13.800	12.420	12.770	12.770	3,209,243
2026-02-20	14.180	14.180	13.000	13.800	13.800	2,486,181
2026-02-19	13.350	14.200	13.350	14.180	14.180	4,904,287
2026-02-18	14.120	14.120	12.710	13.350	13.350	6,800,988
2026-02-17	15.680	15.680	14.120	14.120	14.120	6,084,560
2026-02-16	17.420	19.160	15.680	15.680	15.680	5,484,251
2026-02-13	15.840	17.420	15.840	17.420	17.420	4,955,819
2026-02-12	14.400	15.840	14.400	15.840	15.840	4,632,101
2026-02-11	15.270	16.790	13.800	14.400	14.400	19,890,253
2026-02-10	13.890	15.270	13.890	15.270	15.270	1,274,771
2026-02-09	12.630	13.890	12.630	13.890	13.890	3,136,489
2026-02-06	11.490	12.630	11.490	12.630	12.630	2,685,575
2026-02-05	10.450	11.490	10.450	11.490	11.490	1,591,544
2026-02-04	9.500	10.450	9.500	10.450	10.450	3,118,125
2026-02-03	8.640	9.500	8.640	9.500	9.500	2,381,980
2026-02-02	7.860	8.640	7.860	8.640	8.640	2,321,923
2026-01-30	7.150	7.860	7.150	7.860	7.860	5,656,250
2026-01-29	6.500	7.150	6.000	7.150	7.150	6,424,379
2026-01-28	7.220	7.940	6.500	6.500	6.500	13,635,221
2026-01-27	6.570	7.220	6.570	7.220	7.220	6,021,473
2026-01-26	5.980	6.570	5.980	6.570	6.570	5,384,024
2026-01-23	5.440	5.980	5.440	5.980	5.980	6,344,131

← NewerPage 3 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.