Airtel Africa Plc (AAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 125.00 | 128.80 | 125.00 | 127.50 | 127.50 | 5,196,805 |
| 21 Sept 2023 | 128.10 | 128.70 | 126.20 | 127.20 | 127.20 | 3,257,285 |
| 20 Sept 2023 | 124.40 | 128.80 | 124.40 | 128.40 | 128.40 | 5,056,796 |
| 19 Sept 2023 | 124.60 | 126.50 | 124.20 | 126.50 | 126.50 | 2,202,303 |
| 18 Sept 2023 | 128.90 | 129.50 | 124.10 | 124.90 | 124.90 | 3,648,949 |
| 15 Sept 2023 | 127.00 | 129.60 | 126.71 | 129.60 | 129.60 | 10,704,140 |
| 14 Sept 2023 | 118.90 | 126.40 | 117.70 | 126.30 | 126.30 | 6,409,489 |
| 13 Sept 2023 | 118.80 | 119.00 | 116.10 | 118.70 | 118.70 | 2,964,818 |
| 12 Sept 2023 | 114.40 | 118.00 | 113.90 | 118.00 | 118.00 | 3,197,854 |
| 11 Sept 2023 | 113.00 | 114.30 | 112.72 | 114.10 | 114.10 | 3,468,933 |
| 08 Sept 2023 | 113.00 | 113.50 | 111.10 | 112.50 | 112.50 | 1,673,458 |
| 07 Sept 2023 | 115.30 | 115.90 | 112.98 | 113.30 | 113.30 | 1,221,097 |
| 06 Sept 2023 | 114.00 | 116.40 | 113.60 | 115.70 | 115.70 | 1,321,482 |
| 05 Sept 2023 | 113.60 | 115.50 | 113.30 | 114.30 | 114.30 | 1,196,287 |
| 04 Sept 2023 | 116.60 | 116.60 | 114.00 | 114.00 | 114.00 | 1,395,451 |
| 01 Sept 2023 | 114.20 | 115.80 | 114.20 | 115.00 | 115.00 | 1,362,105 |
| 31 Aug 2023 | 115.30 | 115.90 | 114.00 | 114.00 | 114.00 | 1,947,610 |
| 30 Aug 2023 | 117.10 | 117.10 | 114.50 | 114.50 | 114.50 | 1,696,210 |
| 29 Aug 2023 | 111.50 | 115.20 | 111.50 | 115.20 | 115.20 | 2,010,166 |
| 25 Aug 2023 | 111.10 | 112.40 | 109.40 | 110.90 | 110.90 | 1,487,823 |
| 24 Aug 2023 | 110.80 | 111.60 | 109.10 | 109.70 | 109.70 | 1,356,357 |
| 23 Aug 2023 | 107.20 | 109.50 | 106.50 | 108.70 | 108.70 | 1,366,536 |
| 22 Aug 2023 | 108.70 | 109.60 | 107.10 | 107.20 | 107.20 | 1,800,960 |
| 21 Aug 2023 | 108.90 | 110.00 | 107.20 | 107.60 | 107.60 | 1,688,882 |
| 18 Aug 2023 | 113.30 | 113.70 | 107.60 | 108.70 | 108.70 | 3,795,830 |
| 17 Aug 2023 | 117.70 | 117.70 | 113.20 | 113.70 | 113.70 | 1,916,646 |
| 16 Aug 2023 | 116.50 | 117.10 | 115.00 | 115.30 | 115.30 | 1,872,614 |
| 15 Aug 2023 | 119.00 | 119.70 | 116.50 | 117.00 | 117.00 | 1,708,504 |
| 14 Aug 2023 | 115.20 | 119.80 | 114.50 | 119.00 | 119.00 | 2,299,154 |
| 11 Aug 2023 | 114.90 | 116.60 | 114.40 | 115.60 | 115.60 | 3,740,488 |
| 10 Aug 2023 | 114.90 | 115.80 | 113.70 | 115.50 | 115.50 | 1,608,802 |
| 09 Aug 2023 | 114.10 | 115.30 | 113.40 | 114.70 | 114.70 | 1,836,626 |
| 08 Aug 2023 | 114.80 | 115.70 | 113.40 | 114.20 | 114.20 | 2,212,858 |
| 07 Aug 2023 | 114.10 | 115.80 | 113.50 | 115.80 | 115.80 | 1,327,855 |
| 04 Aug 2023 | 114.30 | 114.50 | 112.00 | 114.40 | 114.40 | 2,585,938 |
| 03 Aug 2023 | 115.40 | 115.40 | 112.30 | 113.90 | 113.90 | 1,870,742 |
| 02 Aug 2023 | 114.70 | 115.60 | 112.93 | 114.00 | 114.00 | 2,167,270 |
| 01 Aug 2023 | 118.70 | 118.70 | 115.30 | 116.00 | 116.00 | 3,278,650 |
| 31 Jul 2023 | 115.20 | 117.30 | 115.10 | 116.60 | 116.60 | 2,104,220 |
| 28 Jul 2023 | 112.50 | 117.20 | 110.20 | 117.20 | 117.20 | 6,471,615 |
| 27 Jul 2023 | 111.20 | 115.70 | 109.10 | 113.60 | 113.60 | 4,843,884 |
| 26 Jul 2023 | 111.30 | 111.30 | 108.60 | 109.70 | 109.70 | 1,485,859 |
| 25 Jul 2023 | 109.50 | 110.70 | 108.00 | 109.90 | 109.90 | 3,650,116 |
| 24 Jul 2023 | 109.50 | 110.60 | 108.20 | 110.50 | 110.50 | 2,135,598 |
| 21 Jul 2023 | 109.20 | 110.00 | 108.50 | 108.90 | 108.90 | 1,888,617 |
| 20 Jul 2023 | 109.10 | 110.80 | 108.30 | 109.00 | 109.00 | 2,374,696 |
| 19 Jul 2023 | 105.00 | 108.20 | 104.60 | 107.80 | 107.80 | 4,957,794 |
| 18 Jul 2023 | 105.00 | 105.00 | 102.60 | 104.00 | 104.00 | 3,083,567 |
| 17 Jul 2023 | 106.20 | 107.41 | 104.50 | 104.50 | 104.50 | 2,576,431 |
| 14 Jul 2023 | 107.20 | 107.20 | 106.10 | 106.20 | 106.20 | 1,795,038 |
| 13 Jul 2023 | 105.20 | 106.30 | 104.70 | 105.90 | 105.90 | 2,393,543 |
| 12 Jul 2023 | 105.20 | 106.10 | 104.60 | 105.30 | 105.30 | 3,130,677 |
| 11 Jul 2023 | 105.00 | 105.80 | 104.30 | 105.30 | 105.30 | 3,493,224 |
| 10 Jul 2023 | 104.90 | 105.40 | 104.10 | 104.90 | 104.90 | 3,931,825 |
| 07 Jul 2023 | 104.00 | 104.00 | 102.20 | 103.70 | 103.70 | 3,023,642 |
| 06 Jul 2023 | 106.00 | 106.30 | 103.20 | 104.00 | 104.00 | 5,843,598 |
| 05 Jul 2023 | 107.20 | 107.50 | 105.10 | 106.00 | 106.00 | 3,532,075 |
| 04 Jul 2023 | 109.30 | 109.30 | 106.27 | 107.70 | 107.70 | 2,321,797 |
| 03 Jul 2023 | 109.00 | 109.30 | 107.70 | 108.40 | 108.40 | 3,456,792 |
| 30 Jun 2023 | 110.00 | 110.00 | 106.50 | 107.80 | 107.80 | 3,613,661 |
| 29 Jun 2023 | 111.90 | 111.90 | 109.10 | 110.20 | 110.20 | 2,599,691 |
| 28 Jun 2023 | 112.50 | 112.80 | 111.20 | 111.20 | 111.20 | 16,821,603 |
| 27 Jun 2023 | 108.90 | 112.10 | 108.90 | 112.00 | 112.00 | 4,523,047 |
| 26 Jun 2023 | 111.90 | 111.90 | 108.70 | 111.10 | 111.10 | 4,380,757 |
| 23 Jun 2023 | 113.00 | 113.70 | 110.10 | 111.90 | 111.90 | 2,688,004 |
| 22 Jun 2023 | 115.90 | 116.98 | 109.45 | 113.20 | 113.20 | 5,465,484 |
| 22 Jun 2023 | 3.27 Dividend | |||||
| 21 Jun 2023 | 121.80 | 121.80 | 117.90 | 119.40 | 116.13 | 4,490,143 |
| 20 Jun 2023 | 123.00 | 123.00 | 120.20 | 121.70 | 118.37 | 3,377,428 |
| 19 Jun 2023 | 124.10 | 124.50 | 121.40 | 123.50 | 120.12 | 2,610,542 |
| 16 Jun 2023 | 128.00 | 130.50 | 124.60 | 124.80 | 121.38 | 11,729,530 |
| 15 Jun 2023 | 131.50 | 134.23 | 126.50 | 129.40 | 125.86 | 3,305,020 |
| 14 Jun 2023 | 132.10 | 135.80 | 131.40 | 133.70 | 130.04 | 4,293,039 |
| 13 Jun 2023 | 132.20 | 133.40 | 130.00 | 132.40 | 128.77 | 3,463,508 |
| 12 Jun 2023 | 129.00 | 132.00 | 128.20 | 131.30 | 127.70 | 2,945,330 |
| 09 Jun 2023 | 129.80 | 129.80 | 126.70 | 128.10 | 124.59 | 3,804,770 |
| 08 Jun 2023 | 127.40 | 128.50 | 126.00 | 128.00 | 124.49 | 3,892,020 |
| 07 Jun 2023 | 127.00 | 127.23 | 122.90 | 126.80 | 123.33 | 1,930,931 |
| 06 Jun 2023 | 124.50 | 126.10 | 124.10 | 126.10 | 122.65 | 2,245,771 |
| 05 Jun 2023 | 123.80 | 126.30 | 122.80 | 124.70 | 121.28 | 2,431,058 |
| 02 Jun 2023 | 121.40 | 124.50 | 120.90 | 122.70 | 119.34 | 3,537,600 |
| 01 Jun 2023 | 119.20 | 121.30 | 118.20 | 121.30 | 117.98 | 3,496,569 |
| 31 May 2023 | 119.00 | 120.00 | 118.10 | 119.20 | 115.94 | 5,350,093 |
| 30 May 2023 | 119.40 | 120.40 | 118.44 | 119.40 | 116.13 | 3,490,432 |
| 26 May 2023 | 118.00 | 118.90 | 115.90 | 118.90 | 115.64 | 2,250,518 |
| 25 May 2023 | 118.20 | 118.50 | 116.90 | 117.80 | 114.57 | 2,392,000 |
| 24 May 2023 | 117.40 | 117.90 | 116.40 | 117.60 | 114.38 | 4,381,041 |
| 23 May 2023 | 117.10 | 118.20 | 115.50 | 117.20 | 113.99 | 2,024,442 |
| 22 May 2023 | 118.30 | 118.30 | 115.20 | 116.30 | 113.11 | 1,866,624 |
| 19 May 2023 | 115.40 | 116.40 | 114.17 | 116.00 | 112.82 | 1,737,029 |
| 18 May 2023 | 113.60 | 116.50 | 112.80 | 115.40 | 112.24 | 3,105,907 |
| 17 May 2023 | 115.00 | 116.30 | 112.90 | 113.50 | 110.39 | 3,375,176 |
| 16 May 2023 | 116.00 | 116.70 | 114.30 | 115.90 | 112.73 | 2,968,784 |
| 15 May 2023 | 116.00 | 119.00 | 113.70 | 116.00 | 112.82 | 2,023,058 |
| 12 May 2023 | 111.10 | 115.60 | 110.60 | 115.10 | 111.95 | 4,165,159 |
| 11 May 2023 | 115.90 | 117.30 | 107.50 | 111.70 | 108.64 | 7,720,392 |
| 10 May 2023 | 119.90 | 120.05 | 116.50 | 118.00 | 114.77 | 2,972,006 |
| 09 May 2023 | 119.10 | 120.60 | 118.90 | 119.00 | 115.74 | 1,978,979 |
| 05 May 2023 | 119.00 | 120.70 | 118.90 | 119.90 | 116.62 | 2,379,185 |
| 04 May 2023 | 118.00 | 120.50 | 118.00 | 118.50 | 115.25 | 4,974,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
