R T BRISCOE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 207,632 |
| 2026-10-14 | 9.550 | 9.550 | 9.250 | 9.250 | 9.250 | 630,641 |
| 2026-10-13 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 697,434 |
| 2026-10-12 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 508,099 |
| 2026-10-09 | 10.000 | 10.000 | 9.550 | 9.550 | 9.550 | 887,879 |
| 2026-10-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 561,444 |
| 2026-10-07 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 708,088 |
| 2026-10-06 | 10.050 | 10.050 | 9.600 | 9.800 | 9.800 | 563,893 |
| 2026-10-05 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 727,737 |
| 2026-10-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 424,182 |
| 2026-09-30 | 10.050 | 10.050 | 9.950 | 10.000 | 10.000 | 794,852 |
| 2026-09-29 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 333,019 |
| 2026-09-28 | 10.700 | 10.700 | 10.050 | 10.050 | 10.050 | 710,473 |
| 2026-09-25 | 9.750 | 10.700 | 9.750 | 10.700 | 10.700 | 1,563,132 |
| 2026-09-24 | 8.900 | 9.750 | 8.900 | 9.750 | 9.750 | 682,004 |
| 2026-09-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 515,442 |
| 2026-09-22 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 885,497 |
| 2026-09-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 323,369 |
| 2026-09-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 418,003 |
| 2026-09-17 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 286,698 |
| 2026-09-16 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 1,279,494 |
| 2026-09-15 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 1,379,550 |
| 2026-09-14 | 8.100 | 8.900 | 8.100 | 8.900 | 8.900 | 1,067,697 |
| 2026-09-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,665,232 |
| 2026-09-10 | 9.000 | 9.000 | 8.100 | 8.100 | 8.100 | 602,574 |
| 2026-09-09 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 416,644 |
| 2026-09-08 | 9.900 | 9.900 | 8.950 | 9.400 | 9.400 | 1,267,633 |
| 2026-09-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 602,938 |
| 2026-09-04 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 430,691 |
| 2026-09-03 | 11.000 | 11.000 | 9.900 | 9.900 | 9.900 | 1,123,325 |
| 2026-09-02 | 10.350 | 11.000 | 10.350 | 11.000 | 11.000 | 2,516,369 |
| 2026-09-01 | 11.400 | 11.400 | 10.350 | 10.350 | 10.350 | 1,068,308 |
| 2026-08-31 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 385,034 |
| 2026-08-28 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 323,177 |
| 2026-08-27 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 227,136 |
| 2026-08-26 | 11.950 | 11.950 | 11.400 | 11.400 | 11.400 | 980,513 |
| 2026-08-24 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 938,191 |
| 2026-08-21 | 10.900 | 11.950 | 10.400 | 11.950 | 11.950 | 2,286,576 |
| 2026-08-20 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 723,252 |
| 2026-08-19 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 1,069,966 |
| 2026-08-18 | 10.450 | 10.900 | 9.800 | 10.900 | 10.900 | 4,551,687 |
| 2026-08-17 | 11.600 | 11.600 | 10.450 | 10.450 | 10.450 | 862,722 |
| 2026-08-14 | 12.600 | 12.600 | 11.600 | 11.600 | 11.600 | 509,892 |
| 2026-08-13 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 76,370 |
| 2026-08-12 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 210,346 |
| 2026-08-11 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 194,687 |
| 2026-08-10 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 193,541 |
| 2026-08-07 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 98,279 |
| 2026-08-06 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 102,443 |
| 2026-08-05 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 210,529 |
| 2026-08-04 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 536,167 |
| 2026-08-03 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 829,947 |
| 2026-07-31 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 2,863,756 |
| 2026-07-30 | 13.150 | 13.150 | 12.600 | 12.600 | 12.600 | 2,145,466 |
| 2026-07-29 | 13.250 | 13.250 | 13.150 | 13.150 | 13.150 | 453,554 |
| 2026-07-28 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 770,733 |
| 2026-07-27 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 601,246 |
| 2026-07-24 | 12.200 | 13.250 | 12.200 | 13.250 | 13.250 | 1,709,431 |
| 2026-07-23 | 12.750 | 12.750 | 11.750 | 12.200 | 12.200 | 1,018,355 |
| 2026-07-22 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 707,881 |
Page 1 of 3 · 123 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.