Airtel Africa Plc (AAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:55PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 108.10 | 108.30 | 105.90 | 106.50 | 106.50 | 2,844,572 |
| 30 Mar 2023 | 108.40 | 108.71 | 106.70 | 107.90 | 107.90 | 1,966,452 |
| 29 Mar 2023 | 105.00 | 107.10 | 104.30 | 106.90 | 106.90 | 3,723,449 |
| 28 Mar 2023 | 107.00 | 107.00 | 104.90 | 105.20 | 105.20 | 2,588,824 |
| 27 Mar 2023 | 105.70 | 107.10 | 105.30 | 105.70 | 105.70 | 2,035,716 |
| 24 Mar 2023 | 106.00 | 106.00 | 104.20 | 104.60 | 104.60 | 2,075,443 |
| 23 Mar 2023 | 107.60 | 107.60 | 105.60 | 106.10 | 106.10 | 3,253,409 |
| 22 Mar 2023 | 108.00 | 109.61 | 106.70 | 106.90 | 106.90 | 3,353,988 |
| 21 Mar 2023 | 109.20 | 110.70 | 108.70 | 109.70 | 109.70 | 3,669,424 |
| 20 Mar 2023 | 107.40 | 110.40 | 104.09 | 109.90 | 109.90 | 3,510,534 |
| 17 Mar 2023 | 110.50 | 112.00 | 107.60 | 107.60 | 107.60 | 6,119,230 |
| 16 Mar 2023 | 108.00 | 111.50 | 108.00 | 110.10 | 110.10 | 3,148,959 |
| 15 Mar 2023 | 114.80 | 115.10 | 108.40 | 108.40 | 108.40 | 7,419,190 |
| 14 Mar 2023 | 113.80 | 114.40 | 111.40 | 114.10 | 114.10 | 3,736,084 |
| 13 Mar 2023 | 118.90 | 120.30 | 113.30 | 113.90 | 113.90 | 4,575,379 |
| 10 Mar 2023 | 123.30 | 123.30 | 118.80 | 120.50 | 120.50 | 3,193,833 |
| 09 Mar 2023 | 123.80 | 124.40 | 122.20 | 123.90 | 123.90 | 1,263,498 |
| 08 Mar 2023 | 123.80 | 124.00 | 120.10 | 123.40 | 123.40 | 1,608,510 |
| 07 Mar 2023 | 125.10 | 126.10 | 123.50 | 123.50 | 123.50 | 5,561,466 |
| 06 Mar 2023 | 122.10 | 126.40 | 121.50 | 125.20 | 125.20 | 2,059,137 |
| 03 Mar 2023 | 120.10 | 122.60 | 120.10 | 121.60 | 121.60 | 2,022,773 |
| 02 Mar 2023 | 122.00 | 122.00 | 119.20 | 120.40 | 120.40 | 1,760,739 |
| 01 Mar 2023 | 120.40 | 121.30 | 119.50 | 120.40 | 120.40 | 2,153,323 |
| 28 Feb 2023 | 120.80 | 121.70 | 119.30 | 120.60 | 120.60 | 3,321,749 |
| 27 Feb 2023 | 124.00 | 124.70 | 120.10 | 121.60 | 121.60 | 1,960,673 |
| 24 Feb 2023 | 121.10 | 123.88 | 121.10 | 123.60 | 123.60 | 3,163,284 |
| 23 Feb 2023 | 123.50 | 123.93 | 121.30 | 121.80 | 121.80 | 6,037,247 |
| 22 Feb 2023 | 123.40 | 124.20 | 121.00 | 123.00 | 123.00 | 2,570,051 |
| 21 Feb 2023 | 126.40 | 126.50 | 123.70 | 124.80 | 124.80 | 3,244,273 |
| 20 Feb 2023 | 128.10 | 130.40 | 125.70 | 125.70 | 125.70 | 7,581,650 |
| 17 Feb 2023 | 128.00 | 130.10 | 126.50 | 128.50 | 128.50 | 4,669,042 |
| 16 Feb 2023 | 126.20 | 130.00 | 126.20 | 128.70 | 128.70 | 3,219,241 |
| 15 Feb 2023 | 126.80 | 127.10 | 126.00 | 126.70 | 126.70 | 2,407,010 |
| 14 Feb 2023 | 124.30 | 128.20 | 123.60 | 126.50 | 126.50 | 3,029,506 |
| 13 Feb 2023 | 122.10 | 123.80 | 121.60 | 123.80 | 123.80 | 1,945,491 |
| 10 Feb 2023 | 122.30 | 122.80 | 120.90 | 122.30 | 122.30 | 2,410,031 |
| 09 Feb 2023 | 122.00 | 122.80 | 120.50 | 122.10 | 122.10 | 3,479,400 |
| 08 Feb 2023 | 121.50 | 122.68 | 120.65 | 122.00 | 122.00 | 4,841,686 |
| 07 Feb 2023 | 117.80 | 121.10 | 117.30 | 121.10 | 121.10 | 5,475,202 |
| 06 Feb 2023 | 113.20 | 117.40 | 112.10 | 117.40 | 117.40 | 4,926,127 |
| 03 Feb 2023 | 111.80 | 113.50 | 109.90 | 113.40 | 113.40 | 5,854,397 |
| 02 Feb 2023 | 116.80 | 117.00 | 105.60 | 111.20 | 111.20 | 15,333,648 |
| 01 Feb 2023 | 118.00 | 118.30 | 116.30 | 116.30 | 116.30 | 2,963,228 |
| 31 Jan 2023 | 117.10 | 117.70 | 114.20 | 117.20 | 117.20 | 3,962,918 |
| 30 Jan 2023 | 118.30 | 118.30 | 116.25 | 117.10 | 117.10 | 2,891,464 |
| 27 Jan 2023 | 116.50 | 118.50 | 115.60 | 118.30 | 118.30 | 3,784,942 |
| 26 Jan 2023 | 116.60 | 118.40 | 115.90 | 116.10 | 116.10 | 3,444,887 |
| 25 Jan 2023 | 116.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1,497,284 |
| 24 Jan 2023 | 117.10 | 117.10 | 114.20 | 115.80 | 115.80 | 2,392,885 |
| 23 Jan 2023 | 116.10 | 116.60 | 113.40 | 114.80 | 114.80 | 1,946,789 |
| 20 Jan 2023 | 113.60 | 115.60 | 113.10 | 115.40 | 115.40 | 3,626,392 |
| 19 Jan 2023 | 117.00 | 117.10 | 112.10 | 112.40 | 112.40 | 2,563,168 |
| 18 Jan 2023 | 118.00 | 118.40 | 115.30 | 116.70 | 116.70 | 3,725,417 |
| 17 Jan 2023 | 119.50 | 119.80 | 117.50 | 118.20 | 118.20 | 3,311,508 |
| 16 Jan 2023 | 118.30 | 119.40 | 116.50 | 119.40 | 119.40 | 2,412,619 |
| 13 Jan 2023 | 114.90 | 118.40 | 114.40 | 118.30 | 118.30 | 4,550,946 |
| 12 Jan 2023 | 111.60 | 114.40 | 110.50 | 114.20 | 114.20 | 13,207,974 |
| 11 Jan 2023 | 110.70 | 112.22 | 109.80 | 110.90 | 110.90 | 3,458,279 |
| 10 Jan 2023 | 114.20 | 114.60 | 108.90 | 110.50 | 110.50 | 4,222,215 |
| 09 Jan 2023 | 118.00 | 118.40 | 112.90 | 114.50 | 114.50 | 4,032,209 |
| 06 Jan 2023 | 119.30 | 119.70 | 118.00 | 118.30 | 118.30 | 3,113,653 |
| 05 Jan 2023 | 116.80 | 118.59 | 116.50 | 117.90 | 117.90 | 2,047,862 |
| 04 Jan 2023 | 115.90 | 118.70 | 114.21 | 118.70 | 118.70 | 1,877,549 |
| 03 Jan 2023 | 113.00 | 115.46 | 111.30 | 114.30 | 114.30 | 3,052,180 |
| 30 Dec 2022 | 112.80 | 113.00 | 110.60 | 111.80 | 111.80 | 1,443,319 |
| 29 Dec 2022 | 111.50 | 114.10 | 109.87 | 113.90 | 113.90 | 2,023,768 |
| 28 Dec 2022 | 113.20 | 114.10 | 111.00 | 111.00 | 111.00 | 3,228,412 |
| 23 Dec 2022 | 111.80 | 112.80 | 110.60 | 112.80 | 112.80 | 3,202,637 |
| 22 Dec 2022 | 113.00 | 113.20 | 110.43 | 111.40 | 111.40 | 2,020,136 |
| 21 Dec 2022 | 110.20 | 112.70 | 110.10 | 112.60 | 112.60 | 2,031,911 |
| 20 Dec 2022 | 114.80 | 114.80 | 109.95 | 110.50 | 110.50 | 1,459,196 |
| 19 Dec 2022 | 109.80 | 113.20 | 109.29 | 113.00 | 113.00 | 2,434,768 |
| 16 Dec 2022 | 111.10 | 112.00 | 108.84 | 109.90 | 109.90 | 6,176,078 |
| 15 Dec 2022 | 113.70 | 113.92 | 109.60 | 111.00 | 111.00 | 3,025,883 |
| 14 Dec 2022 | 116.90 | 117.30 | 113.90 | 113.90 | 113.90 | 2,281,223 |
| 13 Dec 2022 | 117.80 | 119.80 | 116.90 | 117.40 | 117.40 | 3,172,153 |
| 12 Dec 2022 | 117.20 | 117.46 | 113.87 | 117.10 | 117.10 | 2,565,218 |
| 09 Dec 2022 | 117.20 | 118.30 | 116.20 | 118.00 | 118.00 | 2,123,299 |
| 08 Dec 2022 | 120.40 | 120.80 | 116.32 | 116.80 | 116.80 | 3,505,846 |
| 07 Dec 2022 | 121.30 | 122.10 | 120.50 | 121.20 | 121.20 | 1,788,593 |
| 06 Dec 2022 | 122.60 | 123.91 | 119.64 | 121.30 | 121.30 | 2,951,308 |
| 05 Dec 2022 | 122.80 | 123.90 | 121.10 | 122.40 | 122.40 | 1,775,566 |
| 02 Dec 2022 | 123.90 | 123.90 | 121.10 | 121.80 | 121.80 | 2,426,802 |
| 01 Dec 2022 | 124.10 | 124.45 | 121.30 | 123.50 | 123.50 | 1,496,646 |
| 30 Nov 2022 | 124.00 | 124.93 | 121.00 | 123.30 | 123.30 | 3,037,445 |
| 29 Nov 2022 | 123.50 | 124.75 | 120.80 | 124.20 | 124.20 | 2,790,047 |
| 28 Nov 2022 | 124.20 | 124.20 | 119.90 | 120.80 | 120.80 | 3,075,767 |
| 25 Nov 2022 | 120.10 | 122.30 | 119.30 | 122.30 | 122.30 | 3,894,867 |
| 24 Nov 2022 | 117.30 | 120.60 | 117.10 | 120.60 | 120.60 | 2,417,300 |
| 23 Nov 2022 | 116.00 | 118.10 | 114.70 | 117.30 | 117.30 | 2,227,127 |
| 22 Nov 2022 | 119.20 | 119.20 | 115.10 | 115.60 | 115.60 | 13,526,885 |
| 21 Nov 2022 | 118.90 | 120.90 | 118.00 | 119.80 | 119.80 | 1,497,653 |
| 18 Nov 2022 | 118.60 | 119.80 | 117.00 | 119.00 | 119.00 | 1,776,797 |
| 17 Nov 2022 | 116.00 | 117.00 | 114.10 | 116.30 | 116.30 | 2,666,389 |
| 16 Nov 2022 | 118.00 | 118.90 | 114.40 | 116.20 | 116.20 | 2,519,755 |
| 15 Nov 2022 | 120.30 | 120.30 | 115.60 | 117.00 | 117.00 | 3,923,759 |
| 14 Nov 2022 | 120.90 | 122.30 | 119.00 | 119.00 | 119.00 | 2,381,092 |
| 11 Nov 2022 | 117.10 | 120.90 | 116.90 | 120.00 | 120.00 | 4,053,427 |
| 10 Nov 2022 | 117.60 | 119.90 | 114.75 | 119.90 | 119.90 | 5,540,908 |
| 10 Nov 2022 | 2.18 Dividend | |||||
| *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.
