Airtel Africa Plc (AAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:56PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | |||||
| 09 Nov 2022 | 120.80 | 121.99 | 119.26 | 119.50 | 117.32 | 2,120,157 |
| 08 Nov 2022 | 122.20 | 122.44 | 119.60 | 120.60 | 118.40 | 2,231,067 |
| 07 Nov 2022 | 123.70 | 123.70 | 120.30 | 120.70 | 118.50 | 2,630,425 |
| 04 Nov 2022 | 117.00 | 121.30 | 117.00 | 121.00 | 118.79 | 3,224,688 |
| 03 Nov 2022 | 120.00 | 120.30 | 116.50 | 118.10 | 115.95 | 12,771,857 |
| 02 Nov 2022 | 118.30 | 119.20 | 116.29 | 118.10 | 115.95 | 7,012,097 |
| 01 Nov 2022 | 113.60 | 119.00 | 113.60 | 116.00 | 113.88 | 4,812,549 |
| 31 Oct 2022 | 116.20 | 116.20 | 111.30 | 113.10 | 111.04 | 9,067,068 |
| 28 Oct 2022 | 108.30 | 114.90 | 106.54 | 114.10 | 112.02 | 7,793,311 |
| 27 Oct 2022 | 126.30 | 126.30 | 107.40 | 107.80 | 105.83 | 11,635,302 |
| 26 Oct 2022 | 124.50 | 128.10 | 124.50 | 127.00 | 124.68 | 1,820,312 |
| 25 Oct 2022 | 127.80 | 127.80 | 125.00 | 127.10 | 124.78 | 1,579,721 |
| 24 Oct 2022 | 125.90 | 127.00 | 123.56 | 125.00 | 122.72 | 2,266,938 |
| 21 Oct 2022 | 123.70 | 124.80 | 121.60 | 123.80 | 121.54 | 2,841,432 |
| 20 Oct 2022 | 128.20 | 128.20 | 123.80 | 125.80 | 123.51 | 17,246,716 |
| 19 Oct 2022 | 125.70 | 126.40 | 124.30 | 126.20 | 123.90 | 5,746,130 |
| 18 Oct 2022 | 127.10 | 129.01 | 125.10 | 125.60 | 123.31 | 3,446,127 |
| 17 Oct 2022 | 127.80 | 128.90 | 125.50 | 127.70 | 125.37 | 5,530,642 |
| 14 Oct 2022 | 125.00 | 128.00 | 124.18 | 125.70 | 123.41 | 3,154,866 |
| 13 Oct 2022 | 121.30 | 126.42 | 121.30 | 125.40 | 123.11 | 4,030,747 |
| 12 Oct 2022 | 127.90 | 127.90 | 121.85 | 123.80 | 121.54 | 4,007,812 |
| 11 Oct 2022 | 131.80 | 131.80 | 126.10 | 127.20 | 124.88 | 3,705,843 |
| 10 Oct 2022 | 129.70 | 131.60 | 127.60 | 129.40 | 127.04 | 3,118,224 |
| 07 Oct 2022 | 131.00 | 132.50 | 127.90 | 128.90 | 126.55 | 7,102,466 |
| 06 Oct 2022 | 135.90 | 135.90 | 130.80 | 131.40 | 129.00 | 2,080,091 |
| 05 Oct 2022 | 139.80 | 139.80 | 130.40 | 133.40 | 130.97 | 3,637,270 |
| 04 Oct 2022 | 134.90 | 139.30 | 134.00 | 138.20 | 135.68 | 2,944,246 |
| 03 Oct 2022 | 130.70 | 135.40 | 128.00 | 133.30 | 130.87 | 3,467,693 |
| 30 Sept 2022 | 129.60 | 131.40 | 126.20 | 129.20 | 126.84 | 8,310,025 |
| 29 Sept 2022 | 132.80 | 133.61 | 126.20 | 128.60 | 126.25 | 5,733,084 |
| 28 Sept 2022 | 141.10 | 141.10 | 125.00 | 131.40 | 129.00 | 9,115,008 |
| 27 Sept 2022 | 136.90 | 144.40 | 136.90 | 141.10 | 138.53 | 10,622,495 |
| 26 Sept 2022 | 137.80 | 139.47 | 136.20 | 138.70 | 136.17 | 7,736,132 |
| 23 Sept 2022 | 139.40 | 139.40 | 135.60 | 136.60 | 134.11 | 2,651,795 |
| 22 Sept 2022 | 139.20 | 139.63 | 136.40 | 136.90 | 134.40 | 5,096,158 |
| 21 Sept 2022 | 134.40 | 139.30 | 134.20 | 138.90 | 136.37 | 8,429,909 |
| 20 Sept 2022 | 133.30 | 136.60 | 133.30 | 135.00 | 132.54 | 2,515,414 |
| 16 Sept 2022 | 138.80 | 138.80 | 133.30 | 135.80 | 133.32 | 5,632,601 |
| 15 Sept 2022 | 141.40 | 141.40 | 138.60 | 139.00 | 136.46 | 2,676,857 |
| 14 Sept 2022 | 144.00 | 144.50 | 137.50 | 139.10 | 136.56 | 5,730,616 |
| 13 Sept 2022 | 140.40 | 145.10 | 140.40 | 143.70 | 141.08 | 6,821,546 |
| 12 Sept 2022 | 140.40 | 144.40 | 140.40 | 144.00 | 141.37 | 4,206,405 |
| 09 Sept 2022 | 137.10 | 140.60 | 136.60 | 139.60 | 137.05 | 3,708,907 |
| 08 Sept 2022 | 136.20 | 137.60 | 134.60 | 137.10 | 134.60 | 3,679,941 |
| 07 Sept 2022 | 133.20 | 134.40 | 132.00 | 134.10 | 131.65 | 12,683,845 |
| *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.
