R T BRISCOE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 3,665,696 |
| 2025-10-27 | 3.300 | 3.400 | 3.200 | 3.400 | 3.400 | 2,228,483 |
| 2025-10-24 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 989,877 |
| 2025-10-23 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 892,534 |
| 2025-10-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,604,579 |
| 2025-10-21 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 1,415,622 |
| 2025-10-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,198,051 |
| 2025-10-17 | 3.400 | 3.660 | 3.400 | 3.660 | 3.660 | 1,236,004 |
| 2025-10-16 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 976,252 |
| 2025-10-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 944,075 |
| 2025-10-14 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 1,029,086 |
| 2025-10-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 199,724 |
| 2025-10-10 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 279,519 |
| 2025-10-09 | 3.500 | 3.560 | 3.400 | 3.560 | 3.560 | 700,275 |
| 2025-10-08 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 885,115 |
| 2025-10-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 457,936 |
| 2025-10-06 | 3.670 | 3.670 | 3.590 | 3.590 | 3.590 | 822,393 |
| 2025-10-03 | 3.370 | 3.670 | 3.370 | 3.670 | 3.670 | 716,506 |
| 2025-10-02 | 3.740 | 3.740 | 3.370 | 3.370 | 3.370 | 1,367,820 |
| 2025-09-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 366,368 |
| 2025-09-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 406,918 |
| 2025-09-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 164,783 |
| 2025-09-25 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 306,247 |
| 2025-09-24 | 3.920 | 3.920 | 3.600 | 3.600 | 3.600 | 656,412 |
| 2025-09-23 | 3.580 | 3.920 | 3.580 | 3.920 | 3.920 | 1,132,393 |
| 2025-09-22 | 3.450 | 3.790 | 3.450 | 3.580 | 3.580 | 1,833,241 |
| 2025-09-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 56,931 |
| 2025-09-18 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 496,254 |
| 2025-09-17 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 1,034,036 |
| 2025-09-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 261,066 |
| 2025-09-15 | 3.450 | 3.450 | 3.190 | 3.300 | 3.300 | 1,173,685 |
| 2025-09-12 | 3.540 | 3.540 | 3.450 | 3.450 | 3.450 | 570,388 |
| 2025-09-11 | 3.350 | 3.540 | 3.350 | 3.540 | 3.540 | 1,625,311 |
| 2025-09-10 | 3.300 | 3.380 | 3.300 | 3.350 | 3.350 | 1,034,350 |
| 2025-09-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 804,035 |
| 2025-09-08 | 3.300 | 3.350 | 3.300 | 3.300 | 3.300 | 966,068 |
| 2025-09-04 | 3.420 | 3.420 | 3.080 | 3.300 | 3.300 | 2,429,882 |
| 2025-09-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 408,752 |
| 2025-09-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 855,422 |
| 2025-09-01 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 558,972 |
| 2025-08-29 | 3.360 | 3.690 | 3.360 | 3.540 | 3.540 | 4,809,568 |
| 2025-08-28 | 3.060 | 3.360 | 3.060 | 3.360 | 3.360 | 1,393,223 |
| 2025-08-27 | 3.400 | 3.400 | 3.060 | 3.060 | 3.060 | 2,443,691 |
| 2025-08-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 409,329 |
| 2025-08-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 313,163 |
| 2025-08-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 280,299 |
| 2025-08-21 | 3.670 | 3.670 | 3.400 | 3.400 | 3.400 | 598,029 |
| 2025-08-20 | 3.560 | 3.670 | 3.560 | 3.670 | 3.670 | 508,862 |
| 2025-08-19 | 3.950 | 3.950 | 3.560 | 3.560 | 3.560 | 824,814 |
| 2025-08-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 546,463 |
| 2025-08-15 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 1,179,213 |
| 2025-08-14 | 3.740 | 3.960 | 3.740 | 3.960 | 3.960 | 2,204,542 |
| 2025-08-13 | 3.400 | 3.740 | 3.400 | 3.740 | 3.740 | 3,019,177 |
| 2025-08-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,766,692 |
| 2025-08-11 | 3.600 | 3.800 | 3.500 | 3.500 | 3.500 | 1,260,862 |
| 2025-08-08 | 3.650 | 3.650 | 3.460 | 3.600 | 3.600 | 2,541,494 |
| 2025-08-07 | 3.500 | 3.650 | 3.500 | 3.650 | 3.650 | 1,121,933 |
| 2025-08-06 | 3.850 | 3.850 | 3.500 | 3.500 | 3.500 | 947,902 |
| 2025-08-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 877,817 |
| 2025-08-04 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 858,706 |
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.