AAF.L - Airtel Africa Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 127.40 | 127.60 | 126.00 | 126.80 | 126.80 | 482,325 |
| 07 Jun 2023 | 127.00 | 127.23 | 122.90 | 126.80 | 126.80 | 1,930,931 |
| 06 Jun 2023 | 124.50 | 126.10 | 124.10 | 126.10 | 126.10 | 2,245,771 |
| 05 Jun 2023 | 123.80 | 126.30 | 122.80 | 124.70 | 124.70 | 2,431,058 |
| 02 Jun 2023 | 121.40 | 124.50 | 120.90 | 122.70 | 122.70 | 3,537,600 |
| 01 Jun 2023 | 119.20 | 121.30 | 118.20 | 121.30 | 121.30 | 3,496,569 |
| 31 May 2023 | 119.00 | 120.00 | 118.10 | 119.20 | 119.20 | 5,350,093 |
| 30 May 2023 | 119.40 | 120.40 | 118.44 | 119.40 | 119.40 | 3,490,432 |
| 26 May 2023 | 118.00 | 118.90 | 115.90 | 118.90 | 118.90 | 2,250,518 |
| 25 May 2023 | 118.20 | 118.50 | 116.90 | 117.80 | 117.80 | 2,392,000 |
| 24 May 2023 | 117.40 | 117.90 | 116.40 | 117.60 | 117.60 | 4,381,041 |
| 23 May 2023 | 117.10 | 118.20 | 115.50 | 117.20 | 117.20 | 2,024,442 |
| 22 May 2023 | 118.30 | 118.30 | 115.20 | 116.30 | 116.30 | 1,866,624 |
| 19 May 2023 | 115.40 | 116.40 | 114.17 | 116.00 | 116.00 | 1,737,029 |
| 18 May 2023 | 113.60 | 116.50 | 112.80 | 115.40 | 115.40 | 3,105,907 |
| 17 May 2023 | 115.00 | 116.30 | 112.90 | 113.50 | 113.50 | 3,375,176 |
| 16 May 2023 | 116.00 | 116.70 | 114.30 | 115.90 | 115.90 | 2,968,784 |
| 15 May 2023 | 116.00 | 119.00 | 113.70 | 116.00 | 116.00 | 2,023,058 |
| 12 May 2023 | 111.10 | 115.60 | 110.60 | 115.10 | 115.10 | 4,165,159 |
| 11 May 2023 | 115.90 | 117.30 | 107.50 | 111.70 | 111.70 | 7,720,392 |
| 10 May 2023 | 119.90 | 120.05 | 116.50 | 118.00 | 118.00 | 2,972,006 |
| 09 May 2023 | 119.10 | 120.60 | 118.90 | 119.00 | 119.00 | 1,978,979 |
| 05 May 2023 | 119.00 | 120.70 | 118.90 | 119.90 | 119.90 | 2,379,185 |
| 04 May 2023 | 118.00 | 120.50 | 118.00 | 118.50 | 118.50 | 4,974,520 |
| 03 May 2023 | 117.30 | 120.70 | 117.24 | 120.40 | 120.40 | 1,719,962 |
| 02 May 2023 | 120.70 | 121.60 | 119.40 | 119.60 | 119.60 | 5,212,655 |
| 28 Apr 2023 | 116.80 | 120.40 | 116.80 | 120.10 | 120.10 | 4,289,992 |
| 27 Apr 2023 | 113.00 | 117.40 | 113.00 | 117.40 | 117.40 | 5,567,636 |
| 26 Apr 2023 | 112.00 | 115.06 | 110.50 | 114.70 | 114.70 | 3,297,126 |
| 25 Apr 2023 | 109.40 | 111.30 | 108.60 | 111.30 | 111.30 | 2,966,924 |
| 24 Apr 2023 | 110.20 | 110.30 | 107.50 | 110.30 | 110.30 | 1,800,891 |
| 21 Apr 2023 | 107.50 | 109.20 | 106.40 | 108.60 | 108.60 | 2,430,430 |
| 20 Apr 2023 | 110.40 | 110.40 | 107.00 | 107.50 | 107.50 | 1,753,440 |
| 19 Apr 2023 | 110.00 | 110.60 | 108.70 | 109.10 | 109.10 | 1,337,170 |
| 18 Apr 2023 | 111.70 | 111.90 | 110.00 | 110.30 | 110.30 | 934,674 |
| 17 Apr 2023 | 111.70 | 112.00 | 109.50 | 111.80 | 111.80 | 1,397,762 |
| 14 Apr 2023 | 108.70 | 110.20 | 107.70 | 109.70 | 109.70 | 4,080,935 |
| 13 Apr 2023 | 109.70 | 109.90 | 107.50 | 108.40 | 108.40 | 1,794,689 |
| 12 Apr 2023 | 109.00 | 110.20 | 107.70 | 109.00 | 109.00 | 2,160,153 |
| 11 Apr 2023 | 107.90 | 109.50 | 107.00 | 108.60 | 108.60 | 2,146,958 |
| 06 Apr 2023 | 104.60 | 106.70 | 104.60 | 106.70 | 106.70 | 1,738,596 |
| 05 Apr 2023 | 106.00 | 106.00 | 104.60 | 105.30 | 105.30 | 1,975,058 |
| 04 Apr 2023 | 107.40 | 107.40 | 104.30 | 104.50 | 104.50 | 4,110,593 |
| 03 Apr 2023 | 106.90 | 107.28 | 105.50 | 105.50 | 105.50 | 2,156,894 |
| 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 |
| *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.