R T BRISCOE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.000 | 4.000 | 3.700 | 3.900 | 3.900 | 1,857,077 |
| 2025-07-31 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 2,422,171 |
| 2025-07-30 | 3.670 | 4.030 | 3.670 | 3.800 | 3.800 | 2,107,855 |
| 2025-07-29 | 3.910 | 3.910 | 3.670 | 3.670 | 3.670 | 1,678,406 |
| 2025-07-28 | 3.580 | 3.920 | 3.580 | 3.910 | 3.910 | 3,024,562 |
| 2025-07-25 | 3.750 | 3.800 | 3.580 | 3.580 | 3.580 | 5,897,456 |
| 2025-07-24 | 3.410 | 3.750 | 3.410 | 3.750 | 3.750 | 4,834,313 |
| 2025-07-23 | 3.730 | 3.730 | 3.400 | 3.410 | 3.410 | 1,998,079 |
| 2025-07-22 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,279,762 |
| 2025-07-21 | 3.400 | 3.740 | 3.400 | 3.730 | 3.730 | 2,784,362 |
| 2025-07-18 | 3.420 | 3.500 | 3.400 | 3.400 | 3.400 | 2,314,416 |
| 2025-07-17 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 3,398,035 |
| 2025-07-16 | 3.960 | 3.960 | 3.700 | 3.800 | 3.800 | 1,455,602 |
| 2025-07-14 | 4.400 | 4.400 | 3.960 | 3.960 | 3.960 | 4,834,297 |
| 2025-07-11 | 4.230 | 4.650 | 3.860 | 4.400 | 4.400 | 8,950,446 |
| 2025-07-10 | 3.850 | 4.230 | 3.850 | 4.230 | 4.230 | 12,751,472 |
| 2025-07-09 | 3.500 | 3.850 | 3.480 | 3.850 | 3.850 | 5,899,607 |
| 2025-07-08 | 3.300 | 3.500 | 3.290 | 3.500 | 3.500 | 4,364,927 |
| 2025-07-07 | 3.650 | 3.650 | 3.290 | 3.300 | 3.300 | 6,121,356 |
| 2025-07-04 | 3.320 | 3.650 | 3.320 | 3.650 | 3.650 | 7,459,041 |
| 2025-07-03 | 3.020 | 3.320 | 3.020 | 3.320 | 3.320 | 1,152,850 |
| 2025-07-02 | 2.750 | 3.020 | 2.750 | 3.020 | 3.020 | 3,094,894 |
| 2025-07-01 | 2.500 | 2.750 | 2.500 | 2.750 | 2.750 | 3,048,012 |
| 2025-06-30 | 2.420 | 2.500 | 2.420 | 2.500 | 2.500 | 1,017,044 |
| 2025-06-27 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 536,081 |
| 2025-06-26 | 2.300 | 2.430 | 2.300 | 2.400 | 2.400 | 1,561,096 |
| 2025-06-25 | 2.450 | 2.450 | 2.300 | 2.300 | 2.300 | 1,748,398 |
| 2025-06-24 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 213,089 |
| 2025-06-23 | 2.400 | 2.450 | 2.400 | 2.450 | 2.450 | 383,979 |
| 2025-06-20 | 2.420 | 2.420 | 2.210 | 2.400 | 2.400 | 5,942,250 |
| 2025-06-19 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 402,493 |
| 2025-06-18 | 2.240 | 2.420 | 2.240 | 2.420 | 2.420 | 1,773,694 |
| 2025-06-17 | 2.180 | 2.240 | 2.180 | 2.240 | 2.240 | 1,391,070 |
| 2025-06-16 | 2.250 | 2.250 | 2.180 | 2.180 | 2.180 | 1,706,894 |
| 2025-06-13 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 436,095 |
| 2025-06-11 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 284,206 |
| 2025-06-10 | 2.500 | 2.500 | 2.250 | 2.250 | 2.250 | 1,602,749 |
| 2025-06-05 | 2.290 | 2.500 | 2.290 | 2.500 | 2.500 | 742,663 |
| 2025-06-04 | 2.400 | 2.400 | 2.290 | 2.290 | 2.290 | 1,640,688 |
| 2025-06-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 173,560 |
| 2025-06-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 174,413 |
| 2025-05-30 | 2.660 | 2.660 | 2.400 | 2.400 | 2.400 | 3,102,513 |
| 2025-05-29 | 2.650 | 2.700 | 2.650 | 2.660 | 2.660 | 1,157,964 |
| 2025-05-28 | 2.460 | 2.650 | 2.460 | 2.650 | 2.650 | 1,313,767 |
| 2025-05-27 | 2.350 | 2.460 | 2.350 | 2.460 | 2.460 | 744,916 |
| 2025-05-26 | 2.280 | 2.350 | 2.280 | 2.350 | 2.350 | 885,435 |
| 2025-05-23 | 2.290 | 2.360 | 2.280 | 2.280 | 2.280 | 2,051,608 |
| 2025-05-22 | 2.090 | 2.290 | 2.090 | 2.290 | 2.290 | 4,720,571 |
| 2025-05-21 | 1.900 | 2.090 | 1.900 | 2.090 | 2.090 | 1,206,790 |
| 2025-05-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 145,900 |
| 2025-05-19 | 2.100 | 2.100 | 1.900 | 1.900 | 1.900 | 1,789,628 |
| 2025-05-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 556,731 |
| 2025-05-15 | 2.040 | 2.100 | 1.980 | 2.100 | 2.100 | 1,260,752 |
| 2025-05-14 | 2.090 | 2.090 | 2.000 | 2.040 | 2.040 | 3,283,872 |
| 2025-05-13 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 296,292 |
| 2025-05-12 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 272,370 |
| 2025-05-09 | 1.970 | 2.090 | 1.970 | 2.090 | 2.090 | 2,557,353 |
| 2025-05-08 | 2.000 | 2.000 | 1.900 | 1.970 | 1.970 | 1,270,058 |
| 2025-05-07 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 348,683 |
| 2025-05-06 | 1.900 | 1.960 | 1.800 | 1.960 | 1.960 | 530,181 |
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.