UK markets closed

Airtel Africa Plc (AAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
106.50-1.40 (-1.30%)
At close: 05:55PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023108.10108.30105.90106.50106.502,844,572
30 Mar 2023108.40108.71106.70107.90107.901,966,452
29 Mar 2023105.00107.10104.30106.90106.903,723,449
28 Mar 2023107.00107.00104.90105.20105.202,588,824
27 Mar 2023105.70107.10105.30105.70105.702,035,716
24 Mar 2023106.00106.00104.20104.60104.602,075,443
23 Mar 2023107.60107.60105.60106.10106.103,253,409
22 Mar 2023108.00109.61106.70106.90106.903,353,988
21 Mar 2023109.20110.70108.70109.70109.703,669,424
20 Mar 2023107.40110.40104.09109.90109.903,510,534
17 Mar 2023110.50112.00107.60107.60107.606,119,230
16 Mar 2023108.00111.50108.00110.10110.103,148,959
15 Mar 2023114.80115.10108.40108.40108.407,419,190
14 Mar 2023113.80114.40111.40114.10114.103,736,084
13 Mar 2023118.90120.30113.30113.90113.904,575,379
10 Mar 2023123.30123.30118.80120.50120.503,193,833
09 Mar 2023123.80124.40122.20123.90123.901,263,498
08 Mar 2023123.80124.00120.10123.40123.401,608,510
07 Mar 2023125.10126.10123.50123.50123.505,561,466
06 Mar 2023122.10126.40121.50125.20125.202,059,137
03 Mar 2023120.10122.60120.10121.60121.602,022,773
02 Mar 2023122.00122.00119.20120.40120.401,760,739
01 Mar 2023120.40121.30119.50120.40120.402,153,323
28 Feb 2023120.80121.70119.30120.60120.603,321,749
27 Feb 2023124.00124.70120.10121.60121.601,960,673
24 Feb 2023121.10123.88121.10123.60123.603,163,284
23 Feb 2023123.50123.93121.30121.80121.806,037,247
22 Feb 2023123.40124.20121.00123.00123.002,570,051
21 Feb 2023126.40126.50123.70124.80124.803,244,273
20 Feb 2023128.10130.40125.70125.70125.707,581,650
17 Feb 2023128.00130.10126.50128.50128.504,669,042
16 Feb 2023126.20130.00126.20128.70128.703,219,241
15 Feb 2023126.80127.10126.00126.70126.702,407,010
14 Feb 2023124.30128.20123.60126.50126.503,029,506
13 Feb 2023122.10123.80121.60123.80123.801,945,491
10 Feb 2023122.30122.80120.90122.30122.302,410,031
09 Feb 2023122.00122.80120.50122.10122.103,479,400
08 Feb 2023121.50122.68120.65122.00122.004,841,686
07 Feb 2023117.80121.10117.30121.10121.105,475,202
06 Feb 2023113.20117.40112.10117.40117.404,926,127
03 Feb 2023111.80113.50109.90113.40113.405,854,397
02 Feb 2023116.80117.00105.60111.20111.2015,333,648
01 Feb 2023118.00118.30116.30116.30116.302,963,228
31 Jan 2023117.10117.70114.20117.20117.203,962,918
30 Jan 2023118.30118.30116.25117.10117.102,891,464
27 Jan 2023116.50118.50115.60118.30118.303,784,942
26 Jan 2023116.60118.40115.90116.10116.103,444,887
25 Jan 2023116.00116.00114.00115.50115.501,497,284
24 Jan 2023117.10117.10114.20115.80115.802,392,885
23 Jan 2023116.10116.60113.40114.80114.801,946,789
20 Jan 2023113.60115.60113.10115.40115.403,626,392
19 Jan 2023117.00117.10112.10112.40112.402,563,168
18 Jan 2023118.00118.40115.30116.70116.703,725,417
17 Jan 2023119.50119.80117.50118.20118.203,311,508
16 Jan 2023118.30119.40116.50119.40119.402,412,619
13 Jan 2023114.90118.40114.40118.30118.304,550,946
12 Jan 2023111.60114.40110.50114.20114.2013,207,974
11 Jan 2023110.70112.22109.80110.90110.903,458,279
10 Jan 2023114.20114.60108.90110.50110.504,222,215
09 Jan 2023118.00118.40112.90114.50114.504,032,209
06 Jan 2023119.30119.70118.00118.30118.303,113,653
05 Jan 2023116.80118.59116.50117.90117.902,047,862
04 Jan 2023115.90118.70114.21118.70118.701,877,549
03 Jan 2023113.00115.46111.30114.30114.303,052,180
30 Dec 2022112.80113.00110.60111.80111.801,443,319
29 Dec 2022111.50114.10109.87113.90113.902,023,768
28 Dec 2022113.20114.10111.00111.00111.003,228,412
23 Dec 2022111.80112.80110.60112.80112.803,202,637
22 Dec 2022113.00113.20110.43111.40111.402,020,136
21 Dec 2022110.20112.70110.10112.60112.602,031,911
20 Dec 2022114.80114.80109.95110.50110.501,459,196
19 Dec 2022109.80113.20109.29113.00113.002,434,768
16 Dec 2022111.10112.00108.84109.90109.906,176,078
15 Dec 2022113.70113.92109.60111.00111.003,025,883
14 Dec 2022116.90117.30113.90113.90113.902,281,223
13 Dec 2022117.80119.80116.90117.40117.403,172,153
12 Dec 2022117.20117.46113.87117.10117.102,565,218
09 Dec 2022117.20118.30116.20118.00118.002,123,299
08 Dec 2022120.40120.80116.32116.80116.803,505,846
07 Dec 2022121.30122.10120.50121.20121.201,788,593
06 Dec 2022122.60123.91119.64121.30121.302,951,308
05 Dec 2022122.80123.90121.10122.40122.401,775,566
02 Dec 2022123.90123.90121.10121.80121.802,426,802
01 Dec 2022124.10124.45121.30123.50123.501,496,646
30 Nov 2022124.00124.93121.00123.30123.303,037,445
29 Nov 2022123.50124.75120.80124.20124.202,790,047
28 Nov 2022124.20124.20119.90120.80120.803,075,767
25 Nov 2022120.10122.30119.30122.30122.303,894,867
24 Nov 2022117.30120.60117.10120.60120.602,417,300
23 Nov 2022116.00118.10114.70117.30117.302,227,127
22 Nov 2022119.20119.20115.10115.60115.6013,526,885
21 Nov 2022118.90120.90118.00119.80119.801,497,653
18 Nov 2022118.60119.80117.00119.00119.001,776,797
17 Nov 2022116.00117.00114.10116.30116.302,666,389
16 Nov 2022118.00118.90114.40116.20116.202,519,755
15 Nov 2022120.30120.30115.60117.00117.003,923,759
14 Nov 2022120.90122.30119.00119.00119.002,381,092
11 Nov 2022117.10120.90116.90120.00120.004,053,427
10 Nov 2022117.60119.90114.75119.90119.905,540,908
10 Nov 20222.18 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...