R T BRISCOE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.440 | 5.980 | 5.440 | 5.980 | 5.980 | 6,344,131 |
| 2026-01-22 | 4.950 | 5.440 | 4.950 | 5.440 | 5.440 | 3,982,148 |
| 2026-01-21 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 3,671,942 |
| 2026-01-20 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 2,395,094 |
| 2026-01-19 | 4.250 | 4.300 | 4.000 | 4.300 | 4.300 | 3,369,897 |
| 2026-01-16 | 4.270 | 4.270 | 3.930 | 4.250 | 4.250 | 1,768,460 |
| 2026-01-15 | 4.310 | 4.310 | 4.270 | 4.270 | 4.270 | 1,420,306 |
| 2026-01-14 | 4.350 | 4.780 | 3.920 | 4.310 | 4.310 | 3,923,476 |
| 2026-01-13 | 3.960 | 4.350 | 3.960 | 4.350 | 4.350 | 2,593,808 |
| 2026-01-12 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 9,391,115 |
| 2026-01-09 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 842,723 |
| 2026-01-08 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 575,220 |
| 2026-01-07 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 1,457,833 |
| 2026-01-06 | 3.500 | 3.630 | 3.500 | 3.550 | 3.550 | 1,743,341 |
| 2026-01-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 450,485 |
| 2026-01-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 301,126 |
| 2025-12-31 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 381,615 |
| 2025-12-30 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 836,245 |
| 2025-12-29 | 3.300 | 3.300 | 3.150 | 3.200 | 3.200 | 1,124,596 |
| 2025-12-24 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 476,552 |
| 2025-12-23 | 3.350 | 3.350 | 3.250 | 3.250 | 3.250 | 920,827 |
| 2025-12-22 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 1,426,946 |
| 2025-12-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 356,594 |
| 2025-12-18 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 258,925 |
| 2025-12-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 283,474 |
| 2025-12-16 | 3.300 | 3.300 | 3.070 | 3.200 | 3.200 | 983,373 |
| 2025-12-15 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 223,382 |
| 2025-12-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 250,800 |
| 2025-12-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 180,983 |
| 2025-12-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 677,770 |
| 2025-12-09 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 402,741 |
| 2025-12-08 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 253,712 |
| 2025-12-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,050,603 |
| 2025-12-04 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,926,896 |
| 2025-12-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 161,547 |
| 2025-12-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 105,622 |
| 2025-12-01 | 3.440 | 3.440 | 3.100 | 3.100 | 3.100 | 1,002,737 |
| 2025-11-28 | 3.290 | 3.440 | 3.010 | 3.440 | 3.440 | 1,694,353 |
| 2025-11-27 | 3.340 | 3.340 | 3.010 | 3.290 | 3.290 | 1,846,259 |
| 2025-11-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 104,438 |
| 2025-11-25 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 510,874 |
| 2025-11-24 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 492,072 |
| 2025-11-21 | 3.500 | 3.500 | 3.150 | 3.150 | 3.150 | 4,343,091 |
| 2025-11-20 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 389,562 |
| 2025-11-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 88,950 |
| 2025-11-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 694,614 |
| 2025-11-17 | 3.380 | 3.380 | 3.200 | 3.380 | 3.380 | 1,165,424 |
| 2025-11-14 | 3.130 | 3.380 | 3.130 | 3.380 | 3.380 | 259,460 |
| 2025-11-13 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 172,045 |
| 2025-11-12 | 2.850 | 3.130 | 2.850 | 3.130 | 3.130 | 1,447,611 |
| 2025-11-11 | 3.060 | 3.060 | 2.850 | 2.850 | 2.850 | 536,762 |
| 2025-11-10 | 3.400 | 3.400 | 3.060 | 3.060 | 3.060 | 586,501 |
| 2025-11-07 | 3.150 | 3.400 | 3.150 | 3.400 | 3.400 | 237,289 |
| 2025-11-06 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 665,443 |
| 2025-11-05 | 3.530 | 3.530 | 3.180 | 3.180 | 3.180 | 987,157 |
| 2025-11-04 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 732,726 |
| 2025-11-03 | 3.400 | 3.740 | 3.400 | 3.530 | 3.530 | 2,977,372 |
| 2025-10-31 | 3.200 | 3.520 | 3.200 | 3.400 | 3.400 | 2,376,658 |
| 2025-10-30 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 551,641 |
| 2025-10-29 | 3.400 | 3.400 | 3.200 | 3.210 | 3.210 | 963,244 |
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.