UK markets closed

Airtel Africa Plc (AAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
118.30+2.20 (+1.89%)
At close: 05:56PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Nov 2022120.80121.99119.26119.50117.322,120,157
08 Nov 2022122.20122.44119.60120.60118.402,231,067
07 Nov 2022123.70123.70120.30120.70118.502,630,425
04 Nov 2022117.00121.30117.00121.00118.793,224,688
03 Nov 2022120.00120.30116.50118.10115.9512,771,857
02 Nov 2022118.30119.20116.29118.10115.957,012,097
01 Nov 2022113.60119.00113.60116.00113.884,812,549
31 Oct 2022116.20116.20111.30113.10111.049,067,068
28 Oct 2022108.30114.90106.54114.10112.027,793,311
27 Oct 2022126.30126.30107.40107.80105.8311,635,302
26 Oct 2022124.50128.10124.50127.00124.681,820,312
25 Oct 2022127.80127.80125.00127.10124.781,579,721
24 Oct 2022125.90127.00123.56125.00122.722,266,938
21 Oct 2022123.70124.80121.60123.80121.542,841,432
20 Oct 2022128.20128.20123.80125.80123.5117,246,716
19 Oct 2022125.70126.40124.30126.20123.905,746,130
18 Oct 2022127.10129.01125.10125.60123.313,446,127
17 Oct 2022127.80128.90125.50127.70125.375,530,642
14 Oct 2022125.00128.00124.18125.70123.413,154,866
13 Oct 2022121.30126.42121.30125.40123.114,030,747
12 Oct 2022127.90127.90121.85123.80121.544,007,812
11 Oct 2022131.80131.80126.10127.20124.883,705,843
10 Oct 2022129.70131.60127.60129.40127.043,118,224
07 Oct 2022131.00132.50127.90128.90126.557,102,466
06 Oct 2022135.90135.90130.80131.40129.002,080,091
05 Oct 2022139.80139.80130.40133.40130.973,637,270
04 Oct 2022134.90139.30134.00138.20135.682,944,246
03 Oct 2022130.70135.40128.00133.30130.873,467,693
30 Sept 2022129.60131.40126.20129.20126.848,310,025
29 Sept 2022132.80133.61126.20128.60126.255,733,084
28 Sept 2022141.10141.10125.00131.40129.009,115,008
27 Sept 2022136.90144.40136.90141.10138.5310,622,495
26 Sept 2022137.80139.47136.20138.70136.177,736,132
23 Sept 2022139.40139.40135.60136.60134.112,651,795
22 Sept 2022139.20139.63136.40136.90134.405,096,158
21 Sept 2022134.40139.30134.20138.90136.378,429,909
20 Sept 2022133.30136.60133.30135.00132.542,515,414
16 Sept 2022138.80138.80133.30135.80133.325,632,601
15 Sept 2022141.40141.40138.60139.00136.462,676,857
14 Sept 2022144.00144.50137.50139.10136.565,730,616
13 Sept 2022140.40145.10140.40143.70141.086,821,546
12 Sept 2022140.40144.40140.40144.00141.374,206,405
09 Sept 2022137.10140.60136.60139.60137.053,708,907
08 Sept 2022136.20137.60134.60137.10134.603,679,941
07 Sept 2022133.20134.40132.00134.10131.6512,683,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...