UK markets open in 6 hours 28 minutes

Airtel Africa Plc (AAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
104.60+1.20 (+1.16%)
At close: 04:35PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.00104.60104.602,370,801
16 Apr 2024102.30104.70102.30103.40103.403,531,582
15 Apr 2024106.50106.63104.60104.90104.902,661,205
12 Apr 2024106.80107.90105.70105.70105.703,033,964
11 Apr 2024106.40107.50105.30106.00106.003,785,549
10 Apr 2024107.50108.60105.60106.20106.203,492,593
09 Apr 2024105.80106.80105.00105.10105.102,891,097
08 Apr 2024102.40106.30102.40106.20106.203,499,658
05 Apr 2024104.40105.20103.20103.30103.304,263,251
04 Apr 2024104.10106.61103.76105.80105.804,330,994
03 Apr 2024104.20106.51104.20105.20105.202,606,158
02 Apr 2024105.60106.90103.80104.80104.805,643,625
28 Mar 2024105.70109.10104.20105.80105.805,790,703
27 Mar 2024102.60105.80101.90104.80104.805,934,938
26 Mar 2024100.40103.4099.95102.70102.704,885,305
25 Mar 202499.90102.1599.90101.20101.205,190,210
22 Mar 202497.1599.9096.9599.9099.904,235,715
21 Mar 202495.0098.4594.6097.7597.754,284,794
20 Mar 202490.9593.5090.8093.0593.052,748,347
19 Mar 202494.3094.3090.7090.7090.707,420,767
18 Mar 202495.0095.0093.5094.4594.452,415,509
15 Mar 202493.3595.1093.3594.3594.356,847,646
14 Mar 202494.4094.4092.7093.3593.353,040,758
13 Mar 202494.8096.9093.7093.9593.955,418,756
12 Mar 202494.8597.7094.8095.0595.052,960,477
11 Mar 202495.0595.9593.7593.8593.852,523,361
08 Mar 202495.1095.8592.8595.7595.754,286,290
07 Mar 202497.3097.3094.4094.4094.403,950,858
06 Mar 202496.8099.1096.5097.0097.003,584,135
05 Mar 202496.7097.1095.7096.5096.502,536,782
04 Mar 202497.5598.1596.2096.4096.403,517,580
01 Mar 202495.4097.7095.2197.1597.155,555,874
29 Feb 202494.9095.8093.8594.8594.855,069,524
28 Feb 202495.1595.8593.7094.2594.252,083,869
27 Feb 202493.2595.2092.8594.7594.751,905,229
26 Feb 202494.7095.6093.4594.8094.802,434,449
23 Feb 202493.7094.8591.2594.8594.853,442,206
22 Feb 202493.2095.3093.2093.2593.256,471,770
21 Feb 202493.8594.2091.8094.1094.104,283,851
20 Feb 202495.0095.0090.2093.7593.7510,033,481
19 Feb 202496.0096.0094.5595.9095.902,899,960
16 Feb 202499.2599.8095.9496.3096.304,679,200
15 Feb 2024100.90100.9099.3599.5099.503,002,025
14 Feb 202498.40101.7098.40100.70100.704,179,424
13 Feb 2024101.70102.4098.3598.7098.703,617,090
12 Feb 2024102.00103.20101.60102.70102.705,542,753
09 Feb 2024104.00104.30102.20102.20102.203,927,810
08 Feb 2024106.00106.20103.90103.90103.903,390,847
07 Feb 2024106.90107.40105.30105.30105.303,979,961
06 Feb 2024106.10107.30104.40107.00107.005,242,479
05 Feb 2024110.80111.30106.50106.50106.505,898,503
02 Feb 2024112.60113.10110.90111.40111.403,643,855
01 Feb 2024113.00118.00110.80110.80110.804,318,485
31 Jan 2024114.20115.30110.00112.20112.205,346,700
30 Jan 2024122.90122.90114.30114.30114.304,107,819
29 Jan 2024124.80125.20120.00120.50120.501,992,170
26 Jan 2024123.80126.20123.30125.40125.402,443,012
25 Jan 2024124.10124.90122.80123.40123.401,727,504
24 Jan 2024125.30125.90123.70124.90124.901,395,909
23 Jan 2024128.00128.50125.30125.30125.304,491,042
22 Jan 2024128.00128.90126.80127.40127.402,853,607
19 Jan 2024129.50129.50126.60126.70126.701,405,164
18 Jan 2024129.40129.40126.20127.30127.301,702,273
17 Jan 2024127.90127.90124.60126.70126.702,433,285
16 Jan 2024129.70130.60127.90128.70128.701,994,438
15 Jan 2024132.27132.40129.90130.50130.501,328,596
12 Jan 2024128.70131.60128.00131.60131.601,950,560
11 Jan 2024131.90132.50129.20129.70129.701,899,157
10 Jan 2024129.20130.60128.30129.80129.801,647,375
09 Jan 2024130.20131.50127.80129.40129.402,090,859
08 Jan 2024126.20128.10124.74128.10128.101,302,499
05 Jan 2024126.70127.00124.40126.00126.001,622,826
04 Jan 2024128.60129.20127.40127.80127.801,444,594
03 Jan 2024128.50130.60127.60128.50128.501,783,161
02 Jan 2024130.00131.80129.50129.70129.701,822,246
29 Dec 2023129.90131.20129.40130.20130.20735,075
28 Dec 2023129.80130.60128.50129.40129.401,169,103
27 Dec 2023129.70130.70128.70129.80129.801,913,081
22 Dec 2023130.30130.30127.50129.50129.50883,858
21 Dec 2023129.40130.80126.90127.70127.702,323,945
20 Dec 2023130.00130.50127.90129.80129.803,153,581
19 Dec 2023123.20127.60123.20127.60127.602,880,130
18 Dec 2023121.20125.00120.45125.00125.004,043,711
15 Dec 2023120.30123.10120.00121.80121.806,951,343
14 Dec 2023116.10120.50115.70120.50120.502,843,699
13 Dec 2023115.70116.10114.57115.30115.301,839,368
12 Dec 2023116.00117.50113.90114.80114.802,140,675
11 Dec 2023116.00117.50114.28115.80115.801,564,843
08 Dec 2023113.50117.20112.90116.00116.003,919,101
07 Dec 2023112.40113.20111.00113.10113.102,452,576
06 Dec 2023111.90113.00111.40111.90111.901,605,450
05 Dec 2023109.20112.50109.10111.30111.301,670,610
04 Dec 2023112.10112.80109.10109.50109.502,145,611
01 Dec 2023110.90112.80109.10111.50111.503,474,430
30 Nov 2023112.00113.30109.50109.50109.504,703,534
29 Nov 2023112.00112.30111.40111.80111.80993,853
28 Nov 2023112.00112.80111.20112.40112.401,966,753
27 Nov 2023113.70114.00111.30113.10113.101,795,281
24 Nov 2023113.00115.00111.00112.30112.302,219,887
23 Nov 2023111.90112.60111.40112.30112.302,359,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...