UK markets closed

Airtel Africa Plc (AAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
116.30-2.20 (-1.86%)
At close: 04:20PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024118.10119.30115.50116.30116.301,668,256
12 Jul 2024121.00121.30118.50118.50118.502,363,145
11 Jul 2024119.50120.00117.56120.00120.002,909,885
10 Jul 2024119.90120.70118.30119.50119.503,895,266
09 Jul 2024119.20120.40116.50117.60117.602,325,703
08 Jul 2024119.10119.90117.10117.10117.102,751,597
05 Jul 2024119.70119.80118.20118.90118.902,452,114
04 Jul 2024116.00119.20116.00118.40118.402,194,666
03 Jul 2024117.40119.50117.00118.50118.502,943,044
02 Jul 2024117.00119.00116.40116.60116.602,787,475
01 Jul 2024117.50121.90117.50118.20118.203,539,570
28 Jun 2024119.50120.50118.07120.10120.103,502,751
27 Jun 2024117.30120.00117.30118.60118.602,546,735
26 Jun 2024119.00119.00115.50116.70116.709,466,536
25 Jun 2024119.50120.10117.60117.90117.902,291,433
24 Jun 2024119.50120.30118.30118.90118.902,548,093
21 Jun 2024116.60119.60116.60118.50118.5013,126,181
20 Jun 2024116.60119.70115.80118.90118.902,800,171
20 Jun 20242.805663 Dividend
19 Jun 2024120.00122.00117.90118.80115.991,907,714
18 Jun 2024120.50122.40119.10119.70116.872,600,621
17 Jun 2024119.10120.50118.50120.40117.562,006,602
14 Jun 2024116.40119.10115.10118.60115.802,317,564
13 Jun 2024119.20119.20115.90115.90113.161,688,743
12 Jun 2024118.30119.50116.90118.50115.701,995,115
11 Jun 2024121.30121.44117.60117.70114.9212,479,278
10 Jun 2024119.60120.50118.90119.30116.482,087,685
07 Jun 2024123.00123.00120.10120.20117.362,590,252
06 Jun 2024121.30122.80121.30122.30119.412,110,577
05 Jun 2024121.70122.60121.00122.00119.125,068,857
04 Jun 2024125.30125.30121.10121.10118.242,821,853
03 Jun 2024125.20125.60122.50124.50121.561,948,742
31 May 2024123.30124.50120.80121.90119.023,565,051
30 May 2024119.50123.80119.50123.80120.883,554,204
29 May 2024120.40122.00120.00120.00117.172,154,771
28 May 2024121.80123.20120.50121.20118.343,769,204
24 May 2024118.50121.50117.00121.00118.142,078,030
23 May 2024120.50121.20119.20119.30116.482,440,166
22 May 2024119.20121.60118.20120.20117.362,465,670
21 May 2024120.00122.90119.50119.60116.783,502,106
20 May 2024119.20122.10119.04122.10119.222,645,887
17 May 2024121.20121.80119.20119.20116.383,078,172
16 May 2024120.80121.71119.70120.20117.363,684,592
15 May 2024119.90122.00119.30120.80117.952,210,983
14 May 2024118.00120.00116.80119.90117.074,815,538
13 May 2024119.20120.30118.00118.00115.215,498,054
10 May 2024117.60120.50117.60119.10116.293,268,210
09 May 2024116.00118.20104.60117.70114.929,525,069
08 May 2024117.00117.00114.10115.90113.162,752,776
07 May 2024116.10117.30114.60115.90113.162,184,653
03 May 2024114.70116.40113.36114.00111.312,729,484
02 May 2024112.50114.20112.20112.80110.142,367,004
01 May 2024114.00113.80111.60111.90109.261,818,046
30 Apr 2024112.10112.80109.90110.90108.283,419,084
29 Apr 2024109.80112.10109.80112.10109.452,636,377
26 Apr 2024109.30109.90108.70109.80107.213,405,796
25 Apr 2024107.90110.42107.50108.50105.942,883,974
24 Apr 2024109.70110.70108.90109.00106.432,479,097
23 Apr 2024110.00110.20108.70109.80107.213,004,619
22 Apr 2024109.90109.90108.70109.00106.436,351,450
19 Apr 2024107.60108.70106.90107.80105.252,256,711
18 Apr 2024105.10107.30104.90106.80104.282,182,009
17 Apr 2024102.00105.40102.00104.60102.133,527,281
16 Apr 2024102.30104.70102.30103.40100.963,531,582
15 Apr 2024106.50106.63104.60104.90102.422,661,205
12 Apr 2024106.80107.90105.70105.70103.203,033,964
11 Apr 2024106.40107.50105.30106.00103.503,785,549
10 Apr 2024107.50108.60105.60106.20103.693,492,593
09 Apr 2024105.80106.80105.00105.10102.622,891,097
08 Apr 2024102.40106.30102.40106.20103.693,499,658
05 Apr 2024104.40105.20103.20103.30100.864,263,251
04 Apr 2024104.10106.61103.76105.80103.304,330,994
03 Apr 2024104.20106.51104.20105.20102.722,606,158
02 Apr 2024105.60106.90103.80104.80102.325,643,625
28 Mar 2024105.70109.10104.20105.80103.305,790,703
27 Mar 2024102.60105.80101.90104.80102.325,934,938
26 Mar 2024100.40103.4099.95102.70100.274,885,305
25 Mar 202499.90102.1599.90101.2098.815,190,210
22 Mar 202497.1599.9096.9599.9097.544,235,715
21 Mar 202495.0098.4594.6097.7595.444,284,794
20 Mar 202490.9593.5090.8093.0590.852,748,347
19 Mar 202494.3094.3090.7090.7088.567,420,767
18 Mar 202495.0095.0093.5094.4592.222,415,509
15 Mar 202493.3595.1093.3594.3592.126,847,646
14 Mar 202494.4094.4092.7093.3591.153,040,758
13 Mar 202494.8096.9093.7093.9591.735,418,756
12 Mar 202494.8597.7094.8095.0592.812,960,477
11 Mar 202495.0595.9593.7593.8591.632,523,361
08 Mar 202495.1095.8592.8595.7593.494,286,290
07 Mar 202497.3097.3094.4094.4092.173,950,858
06 Mar 202496.8099.1096.5097.0094.713,584,135
05 Mar 202496.7097.1095.7096.5094.222,536,782
04 Mar 202497.5598.1596.2096.4094.123,517,580
01 Mar 202495.4097.7095.2197.1594.865,555,874
29 Feb 202494.9095.8093.8594.8592.615,069,524
28 Feb 202495.1595.8593.7094.2592.022,083,869
27 Feb 202493.2595.2092.8594.7592.511,905,229
26 Feb 202494.7095.6093.4594.8092.562,434,449
23 Feb 202493.7094.8591.2594.8592.613,442,206
22 Feb 202493.2095.3093.2093.2591.056,471,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...