UK markets closed

Airtel Africa Plc (AAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
127.50+0.30 (+0.24%)
At close: 04:45PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023125.00128.80125.00127.50127.505,196,805
21 Sept 2023128.10128.70126.20127.20127.203,257,285
20 Sept 2023124.40128.80124.40128.40128.405,056,796
19 Sept 2023124.60126.50124.20126.50126.502,202,303
18 Sept 2023128.90129.50124.10124.90124.903,648,949
15 Sept 2023127.00129.60126.71129.60129.6010,704,140
14 Sept 2023118.90126.40117.70126.30126.306,409,489
13 Sept 2023118.80119.00116.10118.70118.702,964,818
12 Sept 2023114.40118.00113.90118.00118.003,197,854
11 Sept 2023113.00114.30112.72114.10114.103,468,933
08 Sept 2023113.00113.50111.10112.50112.501,673,458
07 Sept 2023115.30115.90112.98113.30113.301,221,097
06 Sept 2023114.00116.40113.60115.70115.701,321,482
05 Sept 2023113.60115.50113.30114.30114.301,196,287
04 Sept 2023116.60116.60114.00114.00114.001,395,451
01 Sept 2023114.20115.80114.20115.00115.001,362,105
31 Aug 2023115.30115.90114.00114.00114.001,947,610
30 Aug 2023117.10117.10114.50114.50114.501,696,210
29 Aug 2023111.50115.20111.50115.20115.202,010,166
25 Aug 2023111.10112.40109.40110.90110.901,487,823
24 Aug 2023110.80111.60109.10109.70109.701,356,357
23 Aug 2023107.20109.50106.50108.70108.701,366,536
22 Aug 2023108.70109.60107.10107.20107.201,800,960
21 Aug 2023108.90110.00107.20107.60107.601,688,882
18 Aug 2023113.30113.70107.60108.70108.703,795,830
17 Aug 2023117.70117.70113.20113.70113.701,916,646
16 Aug 2023116.50117.10115.00115.30115.301,872,614
15 Aug 2023119.00119.70116.50117.00117.001,708,504
14 Aug 2023115.20119.80114.50119.00119.002,299,154
11 Aug 2023114.90116.60114.40115.60115.603,740,488
10 Aug 2023114.90115.80113.70115.50115.501,608,802
09 Aug 2023114.10115.30113.40114.70114.701,836,626
08 Aug 2023114.80115.70113.40114.20114.202,212,858
07 Aug 2023114.10115.80113.50115.80115.801,327,855
04 Aug 2023114.30114.50112.00114.40114.402,585,938
03 Aug 2023115.40115.40112.30113.90113.901,870,742
02 Aug 2023114.70115.60112.93114.00114.002,167,270
01 Aug 2023118.70118.70115.30116.00116.003,278,650
31 Jul 2023115.20117.30115.10116.60116.602,104,220
28 Jul 2023112.50117.20110.20117.20117.206,471,615
27 Jul 2023111.20115.70109.10113.60113.604,843,884
26 Jul 2023111.30111.30108.60109.70109.701,485,859
25 Jul 2023109.50110.70108.00109.90109.903,650,116
24 Jul 2023109.50110.60108.20110.50110.502,135,598
21 Jul 2023109.20110.00108.50108.90108.901,888,617
20 Jul 2023109.10110.80108.30109.00109.002,374,696
19 Jul 2023105.00108.20104.60107.80107.804,957,794
18 Jul 2023105.00105.00102.60104.00104.003,083,567
17 Jul 2023106.20107.41104.50104.50104.502,576,431
14 Jul 2023107.20107.20106.10106.20106.201,795,038
13 Jul 2023105.20106.30104.70105.90105.902,393,543
12 Jul 2023105.20106.10104.60105.30105.303,130,677
11 Jul 2023105.00105.80104.30105.30105.303,493,224
10 Jul 2023104.90105.40104.10104.90104.903,931,825
07 Jul 2023104.00104.00102.20103.70103.703,023,642
06 Jul 2023106.00106.30103.20104.00104.005,843,598
05 Jul 2023107.20107.50105.10106.00106.003,532,075
04 Jul 2023109.30109.30106.27107.70107.702,321,797
03 Jul 2023109.00109.30107.70108.40108.403,456,792
30 Jun 2023110.00110.00106.50107.80107.803,613,661
29 Jun 2023111.90111.90109.10110.20110.202,599,691
28 Jun 2023112.50112.80111.20111.20111.2016,821,603
27 Jun 2023108.90112.10108.90112.00112.004,523,047
26 Jun 2023111.90111.90108.70111.10111.104,380,757
23 Jun 2023113.00113.70110.10111.90111.902,688,004
22 Jun 2023115.90116.98109.45113.20113.205,465,484
22 Jun 20233.27 Dividend
21 Jun 2023121.80121.80117.90119.40116.134,490,143
20 Jun 2023123.00123.00120.20121.70118.373,377,428
19 Jun 2023124.10124.50121.40123.50120.122,610,542
16 Jun 2023128.00130.50124.60124.80121.3811,729,530
15 Jun 2023131.50134.23126.50129.40125.863,305,020
14 Jun 2023132.10135.80131.40133.70130.044,293,039
13 Jun 2023132.20133.40130.00132.40128.773,463,508
12 Jun 2023129.00132.00128.20131.30127.702,945,330
09 Jun 2023129.80129.80126.70128.10124.593,804,770
08 Jun 2023127.40128.50126.00128.00124.493,892,020
07 Jun 2023127.00127.23122.90126.80123.331,930,931
06 Jun 2023124.50126.10124.10126.10122.652,245,771
05 Jun 2023123.80126.30122.80124.70121.282,431,058
02 Jun 2023121.40124.50120.90122.70119.343,537,600
01 Jun 2023119.20121.30118.20121.30117.983,496,569
31 May 2023119.00120.00118.10119.20115.945,350,093
30 May 2023119.40120.40118.44119.40116.133,490,432
26 May 2023118.00118.90115.90118.90115.642,250,518
25 May 2023118.20118.50116.90117.80114.572,392,000
24 May 2023117.40117.90116.40117.60114.384,381,041
23 May 2023117.10118.20115.50117.20113.992,024,442
22 May 2023118.30118.30115.20116.30113.111,866,624
19 May 2023115.40116.40114.17116.00112.821,737,029
18 May 2023113.60116.50112.80115.40112.243,105,907
17 May 2023115.00116.30112.90113.50110.393,375,176
16 May 2023116.00116.70114.30115.90112.732,968,784
15 May 2023116.00119.00113.70116.00112.822,023,058
12 May 2023111.10115.60110.60115.10111.954,165,159
11 May 2023115.90117.30107.50111.70108.647,720,392
10 May 2023119.90120.05116.50118.00114.772,972,006
09 May 2023119.10120.60118.90119.00115.741,978,979
05 May 2023119.00120.70118.90119.90116.622,379,185
04 May 2023118.00120.50118.00118.50115.254,974,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...