Canada markets closed

Airtel Africa Plc (AAF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
118.90+0.50 (+0.42%)
At close: 04:35PM BST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024119.70119.80118.20118.90118.902,452,114
Jul 04, 2024116.00119.20116.00118.40118.402,194,666
Jul 03, 2024117.40119.50117.00118.50118.502,943,044
Jul 02, 2024117.00119.00116.40116.60116.602,787,475
Jul 01, 2024117.50121.90117.50118.20118.203,539,570
Jun 28, 2024119.50120.50118.07120.10120.103,502,751
Jun 27, 2024117.30120.00117.30118.60118.602,546,735
Jun 26, 2024119.00119.00115.50116.70116.709,466,536
Jun 25, 2024119.50120.10117.60117.90117.902,291,433
Jun 24, 2024119.50120.30118.30118.90118.902,548,093
Jun 21, 2024116.60119.60116.60118.50118.5013,126,181
Jun 20, 2024116.60119.70115.80118.90118.902,800,171
Jun 20, 20242.805663 Dividend
Jun 19, 2024120.00122.00117.90118.80115.991,907,714
Jun 18, 2024120.50122.40119.10119.70116.872,600,621
Jun 17, 2024119.10120.50118.50120.40117.562,006,602
Jun 14, 2024116.40119.10115.10118.60115.802,317,564
Jun 13, 2024119.20119.20115.90115.90113.161,688,743
Jun 12, 2024118.30119.50116.90118.50115.701,995,115
Jun 11, 2024121.30121.44117.60117.70114.9212,479,278
Jun 10, 2024119.60120.50118.90119.30116.482,087,685
Jun 07, 2024123.00123.00120.10120.20117.362,590,252
Jun 06, 2024121.30122.80121.30122.30119.412,110,577
Jun 05, 2024121.70122.60121.00122.00119.125,068,857
Jun 04, 2024125.30125.30121.10121.10118.242,821,853
Jun 03, 2024125.20125.60122.50124.50121.561,948,742
May 31, 2024123.30124.50120.80121.90119.023,565,051
May 30, 2024119.50123.80119.50123.80120.883,554,204
May 29, 2024120.40122.00120.00120.00117.172,154,771
May 28, 2024121.80123.20120.50121.20118.343,769,204
May 24, 2024118.50121.50117.00121.00118.142,078,030
May 23, 2024120.50121.20119.20119.30116.482,440,166
May 22, 2024119.20121.60118.20120.20117.362,465,670
May 21, 2024120.00122.90119.50119.60116.783,502,106
May 20, 2024119.20122.10119.04122.10119.222,645,887
May 17, 2024121.20121.80119.20119.20116.383,078,172
May 16, 2024120.80121.71119.70120.20117.363,684,592
May 15, 2024119.90122.00119.30120.80117.952,210,983
May 14, 2024118.00120.00116.80119.90117.074,815,538
May 13, 2024119.20120.30118.00118.00115.215,498,054
May 10, 2024117.60120.50117.60119.10116.293,268,210
May 09, 2024116.00118.20104.60117.70114.929,525,069
May 08, 2024117.00117.00114.10115.90113.162,752,776
May 07, 2024116.10117.30114.60115.90113.162,184,653
May 03, 2024114.70116.40113.36114.00111.312,729,484
May 02, 2024112.50114.20112.20112.80110.142,367,004
May 01, 2024114.00113.80111.60111.90109.261,818,046
Apr 30, 2024112.10112.80109.90110.90108.283,419,084
Apr 29, 2024109.80112.10109.80112.10109.452,636,377
Apr 26, 2024109.30109.90108.70109.80107.213,405,796
Apr 25, 2024107.90110.42107.50108.50105.942,883,974
Apr 24, 2024109.70110.70108.90109.00106.432,479,097
Apr 23, 2024110.00110.20108.70109.80107.213,004,619
Apr 22, 2024109.90109.90108.70109.00106.436,351,450
Apr 19, 2024107.60108.70106.90107.80105.252,256,711
Apr 18, 2024105.10107.30104.90106.80104.282,182,009
Apr 17, 2024102.00105.40102.00104.60102.133,527,281
Apr 16, 2024102.30104.70102.30103.40100.963,531,582
Apr 15, 2024106.50106.63104.60104.90102.422,661,205
Apr 12, 2024106.80107.90105.70105.70103.203,033,964
Apr 11, 2024106.40107.50105.30106.00103.503,785,549
Apr 10, 2024107.50108.60105.60106.20103.693,492,593
Apr 09, 2024105.80106.80105.00105.10102.622,891,097
Apr 08, 2024102.40106.30102.40106.20103.693,499,658
Apr 05, 2024104.40105.20103.20103.30100.864,263,251
Apr 04, 2024104.10106.61103.76105.80103.304,330,994
Apr 03, 2024104.20106.51104.20105.20102.722,606,158
Apr 02, 2024105.60106.90103.80104.80102.325,643,625
Mar 28, 2024105.70109.10104.20105.80103.305,790,703
Mar 27, 2024102.60105.80101.90104.80102.325,934,938
Mar 26, 2024100.40103.4099.95102.70100.274,885,305
Mar 25, 202499.90102.1599.90101.2098.815,190,210
Mar 22, 202497.1599.9096.9599.9097.544,235,715
Mar 21, 202495.0098.4594.6097.7595.444,284,794
Mar 20, 202490.9593.5090.8093.0590.852,748,347
Mar 19, 202494.3094.3090.7090.7088.567,420,767
Mar 18, 202495.0095.0093.5094.4592.222,415,509
Mar 15, 202493.3595.1093.3594.3592.126,847,646
Mar 14, 202494.4094.4092.7093.3591.153,040,758
Mar 13, 202494.8096.9093.7093.9591.735,418,756
Mar 12, 202494.8597.7094.8095.0592.812,960,477
Mar 11, 202495.0595.9593.7593.8591.632,523,361
Mar 08, 202495.1095.8592.8595.7593.494,286,290
Mar 07, 202497.3097.3094.4094.4092.173,950,858
Mar 06, 202496.8099.1096.5097.0094.713,584,135
Mar 05, 202496.7097.1095.7096.5094.222,536,782
Mar 04, 202497.5598.1596.2096.4094.123,517,580
Mar 01, 202495.4097.7095.2197.1594.865,555,874
Feb 29, 202494.9095.8093.8594.8592.615,069,524
Feb 28, 202495.1595.8593.7094.2592.022,083,869
Feb 27, 202493.2595.2092.8594.7592.511,905,229
Feb 26, 202494.7095.6093.4594.8092.562,434,449
Feb 23, 202493.7094.8591.2594.8592.613,442,206
Feb 22, 202493.2095.3093.2093.2591.056,471,770
Feb 21, 202493.8594.2091.8094.1091.884,283,851
Feb 20, 202495.0095.0090.2093.7591.5410,033,481
Feb 19, 202496.0096.0094.5595.9093.642,899,960
Feb 16, 202499.2599.8095.9496.3094.034,679,200
Feb 15, 2024100.90100.9099.3599.5097.153,002,025
Feb 14, 202498.40101.7098.40100.7098.324,179,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...