Brait PLC (JSE:BAT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 215.00
+1.00 (0.47%)
Apr 28, 2026, 5:00 PM SAST
Brait Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | -0.93% | 201,307 |
| Apr 23, 2026 | 212.00 | 216.00 | 211.00 | 216.00 | 216.00 | 0.93% | 295,653 |
| Apr 22, 2026 | 214.00 | 217.00 | 212.00 | 214.00 | 214.00 | -1.38% | 846,610 |
| Apr 21, 2026 | 220.00 | 220.00 | 214.00 | 217.00 | 217.00 | -1.36% | 1,627,954 |
| Apr 20, 2026 | 224.00 | 224.00 | 213.00 | 220.00 | 220.00 | - | 328,943 |
| Apr 17, 2026 | 211.00 | 224.00 | 210.00 | 220.00 | 220.00 | 2.33% | 1,143,845 |
| Apr 16, 2026 | 215.00 | 217.00 | 211.00 | 215.00 | 215.00 | - | 121,478 |
| Apr 15, 2026 | 212.00 | 218.00 | 207.00 | 215.00 | 215.00 | -0.92% | 627,156 |
| Apr 14, 2026 | 210.00 | 218.00 | 210.00 | 217.00 | 217.00 | 0.46% | 22,469 |
| Apr 13, 2026 | 210.00 | 216.00 | 208.00 | 216.00 | 216.00 | - | 774,231 |
| Apr 10, 2026 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 1,048,034 |
| Apr 9, 2026 | 213.00 | 216.00 | 210.00 | 216.00 | 216.00 | 1.41% | 187,495 |
| Apr 8, 2026 | 209.00 | 219.00 | 207.00 | 213.00 | 213.00 | 1.91% | 1,752,971 |
| Apr 7, 2026 | 216.00 | 216.00 | 209.00 | 209.00 | 209.00 | -0.95% | 88,561 |
| Apr 2, 2026 | 212.00 | 214.00 | 210.00 | 211.00 | 211.00 | -1.86% | 1,027,316 |
| Apr 1, 2026 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | -0.46% | 416,547 |
| Mar 31, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.41% | 1,859,537 |
| Mar 30, 2026 | 214.00 | 224.00 | 211.00 | 213.00 | 213.00 | -1.84% | 3,509,410 |
| Mar 27, 2026 | 218.00 | 218.00 | 206.00 | 217.00 | 217.00 | -0.46% | 332,674 |
| Mar 26, 2026 | 217.00 | 219.00 | 213.00 | 218.00 | 218.00 | 0.46% | 1,916,621 |
| Mar 25, 2026 | 212.00 | 222.00 | 210.00 | 217.00 | 217.00 | - | 1,018,117 |
| Mar 24, 2026 | 209.00 | 218.00 | 209.00 | 217.00 | 217.00 | -0.91% | 368,944 |
| Mar 23, 2026 | 216.00 | 219.00 | 204.00 | 219.00 | 219.00 | 1.39% | 1,270,687 |
| Mar 20, 2026 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 1.41% | 1,056,341 |
| Mar 19, 2026 | 210.00 | 216.00 | 209.00 | 213.00 | 213.00 | -2.29% | 314,278 |
| Mar 18, 2026 | 215.00 | 219.00 | 213.00 | 218.00 | 218.00 | 0.93% | 693,446 |
| Mar 17, 2026 | 219.00 | 221.00 | 213.00 | 216.00 | 216.00 | -0.92% | 5,444,497 |
| Mar 16, 2026 | 221.00 | 221.00 | 212.00 | 218.00 | 218.00 | 0.93% | 875,153 |
| Mar 13, 2026 | 216.00 | 220.00 | 211.00 | 216.00 | 216.00 | 0.93% | 18,370,350 |
| Mar 12, 2026 | 215.00 | 221.00 | 214.00 | 214.00 | 214.00 | -3.17% | 200,557 |
| Mar 11, 2026 | 226.00 | 226.00 | 212.00 | 221.00 | 221.00 | -2.21% | 1,453,212 |
| Mar 10, 2026 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | 2.73% | 987,703 |
| Mar 9, 2026 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | -1.79% | 1,153,795 |
| Mar 6, 2026 | 225.00 | 225.00 | 214.00 | 224.00 | 224.00 | -0.44% | 5,234,034 |
| Mar 5, 2026 | 222.00 | 225.00 | 218.00 | 225.00 | 225.00 | 2.27% | 511,649 |
| Mar 4, 2026 | 213.00 | 222.00 | 211.00 | 220.00 | 220.00 | 0.46% | 495,964 |
| Mar 3, 2026 | 230.00 | 230.00 | 213.00 | 219.00 | 219.00 | -4.37% | 1,955,290 |
| Mar 2, 2026 | 231.00 | 231.00 | 220.00 | 229.00 | 229.00 | - | 951,652 |
| Feb 27, 2026 | 223.00 | 232.00 | 221.00 | 229.00 | 229.00 | 3.15% | 506,733 |
| Feb 26, 2026 | 220.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.45% | 1,313,717 |
| Feb 25, 2026 | 222.00 | 225.00 | 219.00 | 223.00 | 223.00 | - | 2,082,345 |
| Feb 24, 2026 | 232.00 | 232.00 | 222.00 | 223.00 | 223.00 | -1.76% | 1,382,410 |
| Feb 23, 2026 | 228.00 | 233.00 | 226.00 | 227.00 | 227.00 | -2.58% | 151,375 |
| Feb 20, 2026 | 228.00 | 236.00 | 225.00 | 233.00 | 233.00 | 1.75% | 372,062 |
| Feb 19, 2026 | 229.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 1,217,623 |
| Feb 18, 2026 | 230.00 | 233.00 | 226.00 | 230.00 | 230.00 | - | 2,816,872 |
| Feb 17, 2026 | 229.00 | 235.00 | 229.00 | 230.00 | 230.00 | -0.43% | 4,515,578 |
| Feb 16, 2026 | 234.00 | 235.00 | 230.00 | 231.00 | 231.00 | -2.12% | 503,786 |
| Feb 13, 2026 | 230.00 | 241.00 | 230.00 | 236.00 | 236.00 | -0.84% | 400,582 |
| Feb 12, 2026 | 230.00 | 240.00 | 229.00 | 238.00 | 238.00 | 0.85% | 1,927,027 |
| Feb 11, 2026 | 228.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3.51% | 422,323 |
| Feb 10, 2026 | 229.00 | 232.00 | 227.00 | 228.00 | 228.00 | -0.44% | 347,677 |
| Feb 9, 2026 | 230.00 | 231.00 | 226.00 | 229.00 | 229.00 | 0.44% | 5,301,151 |
| Feb 6, 2026 | 228.00 | 231.00 | 224.00 | 228.00 | 228.00 | -1.30% | 5,150,846 |
| Feb 5, 2026 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | -0.43% | 369,185 |
| Feb 4, 2026 | 225.00 | 238.00 | 225.00 | 232.00 | 232.00 | 2.20% | 2,404,795 |
| Feb 3, 2026 | 231.00 | 234.00 | 227.00 | 227.00 | 227.00 | -1.30% | 355,853 |
| Feb 2, 2026 | 220.00 | 231.00 | 220.00 | 230.00 | 230.00 | 3.60% | 538,096 |
| Jan 30, 2026 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | -1.33% | 184,078 |
| Jan 29, 2026 | 222.00 | 227.00 | 222.00 | 225.00 | 225.00 | - | 113,949 |
| Jan 28, 2026 | 222.00 | 228.00 | 221.00 | 225.00 | 225.00 | -0.44% | 160,275 |
| Jan 27, 2026 | 228.00 | 232.00 | 223.00 | 226.00 | 226.00 | 0.89% | 9,104,241 |
| Jan 26, 2026 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | -3.86% | 5,962,123 |
| Jan 23, 2026 | 229.00 | 233.00 | 226.00 | 233.00 | 233.00 | 1.30% | 260,400 |
| Jan 22, 2026 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 0.88% | 216,406 |
| Jan 21, 2026 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | -4.20% | 352,279 |
| Jan 20, 2026 | 240.00 | 241.00 | 233.00 | 238.00 | 238.00 | -0.83% | 2,001,635 |
| Jan 19, 2026 | 226.00 | 241.00 | 226.00 | 240.00 | 240.00 | 3.00% | 4,847,678 |
| Jan 16, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 133,599 |
| Jan 15, 2026 | 232.00 | 235.00 | 227.00 | 233.00 | 233.00 | 1.75% | 1,422,310 |
| Jan 14, 2026 | 235.00 | 235.00 | 227.00 | 229.00 | 229.00 | -2.14% | 114,561 |
| Jan 13, 2026 | 230.00 | 237.00 | 228.00 | 234.00 | 234.00 | -0.43% | 2,038,669 |
| Jan 12, 2026 | 227.00 | 235.00 | 222.00 | 235.00 | 235.00 | 3.52% | 4,789,758 |
| Jan 9, 2026 | 220.00 | 228.00 | 220.00 | 227.00 | 227.00 | 1.79% | 4,928,705 |
| Jan 8, 2026 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.90% | 1,827,291 |
| Jan 7, 2026 | 220.00 | 223.00 | 216.00 | 221.00 | 221.00 | 0.45% | 356,324 |
| Jan 6, 2026 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | -1.79% | 173,049 |
| Jan 5, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 4.19% | 41,812 |
| Jan 2, 2026 | 216.00 | 222.00 | 212.00 | 215.00 | 215.00 | -3.59% | 953,439 |
| Dec 31, 2025 | 216.00 | 223.00 | 216.00 | 223.00 | 223.00 | -0.45% | 11,530 |
| Dec 30, 2025 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 628,649 |
| Dec 29, 2025 | 213.00 | 223.00 | 213.00 | 222.00 | 222.00 | 0.91% | 1,862,559 |
| Dec 24, 2025 | 220.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.92% | 106,708 |
| Dec 23, 2025 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | - | 249,138 |
| Dec 22, 2025 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | - | 178,073 |
| Dec 19, 2025 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.36% | 408,510 |
| Dec 18, 2025 | 220.00 | 222.00 | 217.00 | 221.00 | 221.00 | 0.45% | 1,521,899 |
| Dec 17, 2025 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 1.38% | 10,573,250 |
| Dec 15, 2025 | 223.00 | 223.00 | 213.00 | 217.00 | 217.00 | -1.36% | 3,404,249 |
| Dec 12, 2025 | 216.00 | 221.00 | 212.00 | 220.00 | 220.00 | 1.38% | 1,864,643 |
| Dec 11, 2025 | 217.00 | 220.00 | 216.00 | 217.00 | 217.00 | - | 848,239 |
| Dec 10, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | - | 1,149,198 |
| Dec 9, 2025 | 216.00 | 222.00 | 213.00 | 217.00 | 217.00 | -1.81% | 1,303,573 |
| Dec 8, 2025 | 223.00 | 228.00 | 213.00 | 221.00 | 221.00 | -0.45% | 1,630,537 |
| Dec 5, 2025 | 225.00 | 227.00 | 221.00 | 222.00 | 222.00 | - | 593,683 |
| Dec 4, 2025 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | -1.77% | 925,678 |
| Dec 3, 2025 | 225.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 148,094 |
| Dec 2, 2025 | 245.00 | 245.00 | 225.00 | 227.00 | 227.00 | -3.81% | 775,789 |
| Dec 1, 2025 | 228.00 | 243.00 | 225.00 | 236.00 | 236.00 | 2.61% | 2,069,740 |
| Nov 28, 2025 | 229.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.88% | 18,301 |