BK Group Plc (BKG) Price History
Daily price, volume and market cap for BK Group Plc (BKG) from 2025-05-08 to 2026-10-22, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-22 | KSh 59.75 | – | – |
| 2026-10-21 | KSh 59.00 | – | – |
| 2026-10-19 | KSh 59.25 | – | – |
| 2026-10-16 | KSh 59.75 | – | – |
| 2026-10-15 | KSh 59.25 | – | – |
| 2026-10-14 | KSh 60.00 | – | – |
| 2026-10-13 | KSh 60.00 | – | – |
| 2026-10-12 | KSh 59.75 | – | – |
| 2026-10-09 | KSh 62.00 | – | – |
| 2026-10-08 | KSh 60.75 | – | – |
| 2026-10-07 | KSh 60.25 | – | – |
| 2026-10-06 | KSh 60.00 | – | – |
| 2026-10-05 | KSh 60.25 | – | – |
| 2026-10-02 | KSh 60.00 | – | – |
| 2026-10-01 | KSh 59.75 | – | – |
| 2026-09-30 | KSh 58.75 | – | – |
| 2026-09-29 | KSh 58.75 | – | – |
| 2026-09-28 | KSh 58.75 | – | – |
| 2026-09-25 | KSh 58.00 | – | – |
| 2026-09-24 | KSh 58.75 | – | – |
| 2026-09-23 | KSh 58.75 | – | – |
| 2026-09-22 | KSh 59.75 | – | – |
| 2026-09-21 | KSh 55.00 | – | – |
| 2026-09-18 | KSh 54.75 | – | – |
| 2026-09-17 | KSh 54.75 | – | – |
| 2026-09-16 | KSh 59.75 | – | – |
| 2026-09-15 | KSh 59.25 | – | – |
| 2026-09-14 | KSh 60.00 | – | – |
| 2026-09-11 | KSh 61.25 | – | – |
| 2026-09-10 | KSh 63.00 | – | – |
| 2026-09-09 | KSh 64.00 | – | – |
| 2026-09-08 | KSh 65.25 | – | – |
| 2026-09-07 | KSh 65.00 | – | – |
| 2026-09-04 | KSh 65.00 | – | – |
| 2026-09-03 | KSh 65.00 | – | – |
| 2026-09-02 | KSh 66.50 | – | – |
| 2026-09-01 | KSh 67.25 | – | – |
| 2026-08-31 | KSh 66.75 | – | – |
| 2026-08-28 | KSh 62.50 | – | – |
| 2026-08-27 | KSh 66.25 | – | – |
| 2026-08-26 | KSh 64.75 | – | – |
| 2026-08-25 | KSh 64.25 | – | – |
| 2026-08-24 | KSh 63.00 | – | – |
| 2026-08-21 | KSh 62.25 | – | – |
| 2026-08-20 | KSh 62.50 | – | – |
| 2026-08-19 | KSh 62.50 | – | – |
| 2026-08-18 | KSh 61.00 | – | – |
| 2026-08-17 | KSh 61.50 | – | – |
| 2026-08-14 | KSh 59.50 | – | – |
| 2026-08-13 | KSh 60.00 | – | – |
| 2026-08-12 | KSh 59.00 | – | – |
| 2026-08-11 | KSh 60.25 | – | – |
| 2026-08-10 | KSh 60.00 | – | – |
| 2026-08-07 | KSh 61.00 | – | – |
| 2026-08-06 | KSh 61.25 | – | – |
| 2026-08-05 | KSh 60.00 | – | – |
| 2026-08-04 | KSh 60.00 | – | – |
| 2026-08-03 | KSh 59.75 | – | – |
| 2026-07-31 | KSh 59.25 | – | – |
| 2026-07-30 | KSh 59.25 | – | – |
| 2026-07-29 | KSh 57.25 | – | – |
| 2026-07-28 | KSh 58.00 | – | – |
| 2026-07-27 | KSh 57.75 | – | – |
| 2026-07-24 | KSh 56.00 | – | – |
| 2026-07-23 | KSh 57.00 | – | – |
| 2026-07-22 | KSh 57.00 | – | – |
| 2026-07-21 | KSh 55.50 | – | – |
| 2026-07-20 | KSh 55.50 | – | – |
| 2026-07-17 | KSh 55.50 | – | – |
| 2026-07-16 | KSh 57.25 | – | – |
| 2026-07-15 | KSh 56.00 | – | – |
| 2026-07-14 | KSh 57.50 | – | – |
| 2026-07-13 | KSh 54.50 | – | – |
| 2026-07-10 | KSh 54.00 | – | – |
| 2026-07-09 | KSh 54.00 | – | – |
| 2026-07-08 | KSh 54.00 | – | – |
| 2026-07-07 | KSh 54.25 | – | – |
| 2026-07-06 | KSh 53.75 | – | – |
| 2026-07-03 | KSh 53.75 | – | – |
| 2026-07-02 | KSh 53.75 | – | – |
| 2026-07-01 | KSh 53.75 | – | – |
| 2026-06-30 | KSh 53.75 | – | – |
| 2026-06-29 | KSh 53.50 | – | – |
| 2026-06-26 | KSh 53.75 | – | – |
| 2026-06-25 | KSh 54.00 | – | – |
| 2026-06-24 | KSh 53.25 | – | – |
| 2026-06-23 | KSh 54.00 | – | – |
| 2026-06-22 | KSh 54.00 | – | – |
| 2026-06-19 | KSh 53.50 | – | – |
| 2026-06-18 | KSh 53.75 | – | – |
| 2026-06-17 | KSh 53.50 | – | – |
| 2026-06-16 | KSh 53.75 | – | – |
| 2026-06-15 | KSh 53.75 | – | – |
| 2026-06-12 | KSh 54.00 | – | – |
| 2026-06-11 | KSh 53.75 | – | – |
| 2026-06-10 | KSh 54.25 | – | – |
| 2026-06-09 | KSh 53.75 | – | – |
| 2026-06-08 | KSh 53.50 | – | – |
| 2026-06-05 | KSh 53.50 | – | – |
| 2026-06-04 | KSh 53.00 | – | – |
| 2026-06-03 | KSh 52.75 | – | – |
| 2026-06-02 | KSh 52.50 | – | – |
| 2026-05-29 | KSh 51.25 | – | – |
| 2026-05-28 | KSh 48.55 | – | – |
| 2026-05-26 | KSh 45.95 | – | – |
| 2026-05-25 | KSh 45.95 | – | – |
| 2026-05-22 | KSh 46.20 | – | – |
| 2026-05-21 | KSh 46.20 | – | – |
| 2026-05-20 | KSh 47.10 | – | – |
| 2026-05-19 | KSh 49.25 | – | – |
| 2026-05-18 | KSh 49.25 | – | – |
| 2026-05-15 | KSh 51.50 | – | – |
| 2026-05-14 | KSh 52.50 | – | – |
| 2026-05-13 | KSh 54.25 | – | – |
| 2026-05-12 | KSh 55.25 | – | – |
| 2026-05-11 | KSh 53.50 | – | – |
| 2026-05-08 | KSh 54.50 | – | – |
| 2026-05-07 | KSh 54.50 | – | – |
| 2026-05-06 | KSh 54.50 | – | – |
| 2026-05-05 | KSh 54.50 | – | – |
| 2026-05-04 | KSh 54.50 | – | – |
| 2026-04-30 | KSh 54.25 | – | – |
| 2026-04-29 | KSh 53.75 | – | – |
| 2026-04-28 | KSh 54.00 | – | – |
| 2026-04-27 | KSh 54.00 | – | – |
| 2026-04-24 | KSh 53.75 | – | – |
| 2026-04-23 | KSh 53.00 | – | – |
| 2026-04-22 | KSh 53.00 | – | – |
| 2026-04-21 | KSh 53.50 | – | – |
| 2026-04-20 | KSh 52.00 | – | – |
| 2026-04-17 | KSh 53.50 | – | – |
| 2026-04-16 | KSh 51.50 | – | – |
| 2026-04-15 | KSh 51.50 | – | – |
| 2026-04-14 | KSh 50.00 | – | – |
| 2026-04-13 | KSh 48.55 | – | – |
| 2026-04-10 | KSh 48.55 | – | – |
| 2026-04-09 | KSh 48.90 | – | – |
| 2026-04-08 | KSh 47.05 | – | – |
| 2026-04-07 | KSh 47.75 | – | – |
| 2026-04-02 | KSh 46.95 | – | – |
| 2026-04-01 | KSh 46.95 | – | – |
| 2026-03-31 | KSh 46.85 | – | – |
| 2026-03-30 | KSh 46.25 | – | – |
| 2026-03-27 | KSh 44.30 | – | – |
| 2026-03-26 | KSh 44.30 | – | – |
| 2026-03-25 | KSh 46.95 | – | – |
| 2026-03-24 | KSh 46.90 | – | – |
| 2026-03-23 | KSh 46.95 | – | – |
| 2026-03-19 | KSh 46.05 | – | – |
| 2026-03-18 | KSh 46.95 | – | – |
| 2026-03-17 | KSh 46.00 | – | – |
| 2026-03-16 | KSh 46.00 | – | – |
| 2026-03-13 | KSh 47.80 | – | – |
| 2026-03-12 | KSh 46.00 | – | – |
| 2026-03-11 | KSh 46.90 | – | – |
| 2026-03-10 | KSh 45.40 | – | – |
| 2026-03-09 | KSh 47.35 | – | – |
| 2026-03-06 | KSh 47.90 | – | – |
| 2026-03-05 | KSh 47.90 | – | – |
| 2026-03-04 | KSh 49.10 | – | – |
| 2026-03-03 | KSh 48.00 | – | – |
| 2026-03-02 | KSh 48.00 | – | – |
| 2026-02-27 | KSh 45.50 | – | – |
| 2026-02-26 | KSh 47.05 | – | – |
| 2026-02-25 | KSh 46.00 | – | – |
| 2026-02-24 | KSh 46.00 | – | – |
| 2026-02-23 | KSh 46.00 | – | – |
| 2026-02-20 | KSh 46.00 | – | – |
| 2026-02-19 | KSh 46.05 | – | – |
| 2026-02-18 | KSh 46.60 | – | – |
| 2026-02-17 | KSh 46.80 | – | – |
| 2026-02-16 | KSh 45.90 | – | – |
| 2026-02-13 | KSh 44.20 | – | – |
| 2026-02-12 | KSh 45.85 | – | – |
| 2026-02-11 | KSh 45.85 | – | – |
| 2026-02-10 | KSh 45.70 | – | – |
| 2026-02-09 | KSh 46.50 | – | – |
| 2026-02-06 | KSh 45.20 | – | – |
| 2026-02-05 | KSh 46.45 | – | – |
| 2026-02-04 | KSh 46.00 | – | – |
| 2026-02-03 | KSh 45.75 | – | – |
| 2026-02-02 | KSh 46.00 | – | – |
| 2026-01-30 | KSh 46.65 | – | – |
| 2026-01-29 | KSh 46.90 | – | – |
| 2026-01-28 | KSh 47.90 | – | – |
| 2026-01-27 | KSh 45.15 | – | – |
| 2026-01-26 | KSh 42.85 | – | – |
| 2026-01-23 | KSh 45.00 | – | – |
| 2026-01-22 | KSh 44.90 | – | – |
| 2026-01-21 | KSh 44.95 | – | – |
| 2026-01-20 | KSh 42.75 | – | – |
| 2026-01-19 | KSh 43.30 | – | – |
| 2026-01-16 | KSh 43.20 | – | – |
| 2026-01-15 | KSh 43.40 | – | – |
| 2026-01-14 | KSh 43.50 | – | – |
| 2026-01-13 | KSh 43.70 | – | – |
| 2026-01-12 | KSh 42.95 | – | – |
| 2026-01-09 | KSh 41.40 | – | – |
| 2026-01-08 | KSh 43.10 | – | – |
| 2026-01-07 | KSh 42.80 | – | – |
| 2026-01-06 | KSh 42.80 | – | – |
| 2026-01-05 | KSh 40.55 | – | – |
| 2026-01-02 | KSh 42.50 | – | – |
| 2025-12-31 | KSh 42.05 | – | – |
| 2025-12-30 | KSh 40.80 | – | – |
| 2025-12-29 | KSh 42.00 | – | – |
| 2025-12-24 | KSh 41.20 | – | – |
| 2025-12-23 | KSh 40.50 | – | – |
| 2025-12-22 | KSh 40.40 | – | – |
| 2025-12-19 | KSh 39.10 | – | – |
| 2025-12-18 | KSh 39.90 | – | – |
| 2025-12-17 | KSh 40.50 | – | – |
| 2025-12-16 | KSh 37.25 | – | – |
| 2025-12-15 | KSh 39.65 | – | – |
| 2025-12-11 | KSh 40.25 | – | – |
| 2025-12-10 | KSh 41.15 | – | – |
| 2025-12-09 | KSh 42.50 | – | – |
| 2025-12-08 | KSh 42.40 | – | – |
| 2025-12-05 | KSh 42.45 | – | – |
| 2025-12-04 | KSh 43.65 | – | – |
| 2025-12-03 | KSh 43.00 | – | – |
| 2025-12-02 | KSh 43.00 | – | – |
| 2025-12-01 | KSh 42.90 | – | – |
| 2025-11-28 | KSh 41.80 | – | – |
| 2025-11-27 | KSh 38.00 | – | – |
| 2025-11-26 | KSh 40.00 | – | – |
| 2025-11-25 | KSh 43.15 | – | – |
| 2025-11-24 | KSh 44.25 | – | – |
| 2025-11-21 | KSh 44.95 | – | – |
| 2025-11-20 | KSh 43.70 | – | – |
| 2025-11-19 | KSh 42.60 | – | – |
| 2025-11-18 | KSh 43.00 | – | – |
| 2025-11-17 | KSh 42.65 | – | – |
| 2025-11-14 | KSh 42.55 | – | – |
| 2025-11-13 | KSh 41.90 | – | – |
| 2025-11-12 | KSh 42.70 | – | – |
| 2025-11-11 | KSh 42.55 | – | – |
| 2025-11-10 | KSh 42.55 | – | – |
| 2025-11-07 | KSh 42.80 | – | – |
| 2025-11-06 | KSh 42.80 | – | – |
| 2025-11-05 | KSh 42.80 | – | – |
| 2025-11-04 | KSh 42.45 | – | – |
| 2025-11-03 | KSh 42.25 | – | – |
| 2025-10-31 | KSh 42.80 | – | – |
| 2025-10-30 | KSh 42.85 | – | – |
| 2025-10-29 | KSh 40.20 | – | – |
| 2025-10-28 | KSh 42.30 | – | – |
| 2025-10-27 | KSh 42.70 | – | – |
| 2025-10-24 | KSh 41.40 | – | – |
| 2025-10-23 | KSh 40.85 | – | – |
| 2025-10-22 | KSh 40.50 | – | – |
| 2025-10-21 | KSh 42.90 | – | – |
| 2025-10-16 | KSh 42.45 | – | – |
| 2025-10-15 | KSh 42.35 | – | – |
| 2025-10-14 | KSh 41.75 | – | – |
| 2025-10-13 | KSh 38.50 | – | – |
| 2025-10-09 | KSh 38.35 | – | – |
| 2025-10-08 | KSh 38.15 | – | – |
| 2025-10-07 | KSh 38.35 | – | – |
| 2025-10-06 | KSh 38.50 | – | – |
| 2025-10-03 | KSh 38.50 | – | – |
| 2025-10-02 | KSh 37.25 | – | – |
| 2025-10-01 | KSh 37.40 | – | – |
| 2025-09-30 | KSh 38.40 | – | – |
| 2025-09-29 | KSh 38.25 | – | – |
| 2025-09-26 | KSh 38.60 | – | – |
| 2025-09-25 | KSh 37.95 | – | – |
| 2025-09-24 | KSh 38.55 | – | – |
| 2025-09-23 | KSh 38.55 | – | – |
| 2025-09-22 | KSh 38.60 | – | – |
| 2025-09-19 | KSh 38.55 | – | – |
| 2025-09-18 | KSh 38.00 | – | – |
| 2025-09-17 | KSh 38.05 | – | – |
| 2025-09-16 | KSh 37.10 | – | – |
| 2025-09-15 | KSh 38.00 | – | – |
| 2025-09-12 | KSh 37.70 | – | – |
| 2025-09-11 | KSh 37.35 | – | – |
| 2025-09-10 | KSh 37.00 | – | – |
| 2025-09-09 | KSh 37.50 | – | – |
| 2025-09-08 | KSh 38.65 | – | – |
| 2025-09-05 | KSh 39.30 | – | – |
| 2025-09-04 | KSh 39.55 | – | – |
| 2025-09-03 | KSh 39.90 | – | – |
| 2025-09-02 | KSh 37.55 | – | – |
| 2025-09-01 | KSh 39.90 | – | – |
| 2025-08-29 | KSh 40.80 | – | – |
| 2025-08-28 | KSh 40.25 | – | – |
| 2025-08-27 | KSh 41.30 | – | – |
| 2025-08-26 | KSh 41.45 | – | – |
| 2025-08-25 | KSh 41.70 | – | – |
| 2025-08-22 | KSh 39.30 | – | – |
| 2025-08-21 | KSh 38.90 | – | – |
| 2025-08-20 | KSh 38.80 | – | – |
| 2025-08-19 | KSh 36.55 | – | – |
| 2025-08-18 | KSh 36.50 | – | – |
| 2025-08-15 | KSh 36.15 | – | – |
| 2025-08-14 | KSh 36.00 | – | – |
| 2025-08-13 | KSh 36.00 | – | – |
| 2025-08-12 | KSh 35.95 | – | – |
| 2025-08-11 | KSh 35.95 | – | – |
| 2025-08-08 | KSh 35.95 | – | – |
| 2025-08-07 | KSh 35.45 | – | – |
| 2025-08-06 | KSh 34.50 | – | – |
| 2025-08-05 | KSh 34.50 | – | – |
| 2025-08-04 | KSh 35.00 | – | – |
| 2025-08-01 | KSh 35.20 | – | – |
| 2025-07-31 | KSh 35.50 | – | – |
| 2025-07-30 | KSh 35.90 | – | – |
| 2025-07-29 | KSh 37.10 | – | – |
| 2025-07-28 | KSh 34.55 | – | – |
| 2025-07-25 | KSh 35.50 | – | – |
| 2025-07-24 | KSh 35.00 | – | – |
| 2025-07-23 | KSh 34.50 | – | – |
| 2025-07-22 | KSh 34.75 | – | – |
| 2025-07-21 | KSh 35.05 | – | – |
| 2025-07-18 | KSh 35.05 | – | – |
| 2025-07-17 | KSh 35.30 | – | – |
| 2025-07-16 | KSh 35.15 | – | – |
| 2025-07-15 | KSh 35.10 | – | – |
| 2025-07-14 | KSh 35.05 | – | – |
| 2025-07-11 | KSh 35.10 | – | – |
| 2025-07-10 | KSh 35.50 | – | – |
| 2025-07-09 | KSh 35.80 | – | – |
| 2025-07-08 | KSh 35.35 | – | – |
| 2025-07-07 | KSh 35.25 | – | – |
| 2025-07-04 | KSh 34.65 | – | – |
| 2025-07-03 | KSh 33.85 | – | – |
| 2025-07-02 | KSh 34.20 | – | – |
| 2025-07-01 | KSh 33.40 | – | – |
| 2025-06-30 | KSh 33.70 | – | – |
| 2025-06-27 | KSh 34.15 | – | – |
| 2025-06-26 | KSh 32.65 | – | – |
| 2025-06-25 | KSh 32.65 | – | – |
| 2025-06-24 | KSh 33.20 | – | – |
| 2025-06-23 | KSh 33.50 | – | – |
| 2025-06-20 | KSh 34.30 | – | – |
| 2025-06-19 | KSh 33.60 | – | – |
| 2025-06-18 | KSh 30.55 | – | – |
| 2025-06-17 | KSh 28.75 | – | – |
| 2025-06-16 | KSh 31.05 | – | – |
| 2025-06-13 | KSh 34.25 | – | – |
| 2025-06-12 | KSh 34.90 | – | – |
| 2025-06-11 | KSh 34.90 | – | – |
| 2025-06-10 | KSh 32.05 | – | – |
| 2025-06-09 | KSh 34.00 | – | – |
| 2025-06-05 | KSh 36.20 | – | – |
| 2025-06-04 | KSh 35.75 | – | – |
| 2025-06-03 | KSh 35.35 | – | – |
| 2025-05-30 | KSh 35.00 | – | – |
| 2025-05-29 | KSh 35.00 | – | – |
| 2025-05-28 | KSh 35.00 | – | – |
| 2025-05-27 | KSh 35.45 | – | – |
| 2025-05-26 | KSh 33.50 | – | – |
| 2025-05-23 | KSh 35.00 | – | – |
| 2025-05-22 | KSh 34.75 | – | – |
| 2025-05-21 | KSh 34.75 | – | – |
| 2025-05-20 | KSh 34.80 | – | – |
| 2025-05-19 | KSh 34.55 | – | – |
| 2025-05-16 | KSh 34.50 | – | – |
| 2025-05-15 | KSh 34.40 | – | – |
| 2025-05-14 | KSh 34.50 | – | – |
| 2025-05-13 | KSh 33.05 | – | – |
| 2025-05-12 | KSh 33.00 | – | – |
| 2025-05-09 | KSh 33.00 | – | – |
| 2025-05-08 | KSh 31.50 | – | – |