African Pioneer PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.700	2.050	1.570	1.900	1.900	12,629,269
2026-10-16	1.850	1.974	1.595	1.700	1.700	9,493,751
2026-10-15	1.850	1.900	1.710	1.760	1.760	4,141,167
2026-10-14	1.900	1.940	1.760	1.850	1.850	980,564
2026-10-13	1.900	1.980	1.800	1.980	1.980	757,278
2026-10-12	1.900	2.000	1.800	1.900	1.900	2,299,166
2026-10-09	1.950	2.000	1.800	2.000	2.000	6,971,556
2026-10-08	2.000	2.100	1.900	1.950	1.950	1,521,352
2026-10-07	2.050	2.100	1.900	2.000	2.000	3,381,458
2026-10-06	2.200	2.300	1.900	2.160	2.160	5,200,537
2026-10-05	2.200	2.300	2.100	2.160	2.160	2,695,079
2026-10-02	2.200	2.340	2.100	2.200	2.200	1,598,023
2026-10-01	2.250	2.300	2.050	2.300	2.300	4,203,038
2026-09-30	2.400	2.500	2.208	2.300	2.300	3,785,512
2026-09-29	2.550	2.600	2.315	2.400	2.400	4,105,380
2026-09-28	2.750	2.900	2.500	2.500	2.500	1,828,674
2026-09-25	2.800	2.900	2.600	2.600	2.600	7,490,849
2026-09-24	2.700	2.900	2.637	2.740	2.740	4,778,720
2026-09-23	2.900	2.960	2.500	2.620	2.620	10,431,139
2026-09-22	3.450	3.600	2.800	2.820	2.820	16,696,430
2026-09-21	3.050	3.600	2.660	3.450	3.450	23,220,512
2026-09-18	2.550	3.200	2.400	2.960	2.960	13,454,047
2026-09-17	2.500	2.700	2.400	2.500	2.500	4,060,088
2026-09-16	2.400	2.600	2.300	2.520	2.520	9,730,378
2026-09-15	2.450	2.600	2.235	2.340	2.340	6,402,401
2026-09-14	2.450	2.700	2.300	2.300	2.300	6,869,762
2026-09-11	2.300	2.800	2.100	2.450	2.450	28,129,008
2026-09-10	2.300	2.400	2.200	2.300	2.300	4,726,128
2026-09-09	2.250	2.350	2.100	2.200	2.200	3,245,016
2026-09-08	2.250	2.300	2.100	2.250	2.250	5,062,910
2026-09-07	2.200	2.400	2.100	2.200	2.200	3,213,953
2026-09-04	2.250	2.500	2.100	2.200	2.200	8,221,060
2026-09-03	2.050	2.300	1.900	2.200	2.200	8,577,811
2026-09-02	2.050	2.200	1.927	2.050	2.050	3,922,758
2026-09-01	2.300	2.300	1.900	2.180	2.180	7,700,302
2026-08-28	2.250	2.400	2.036	2.050	2.050	4,484,956
2026-08-27	2.300	2.400	2.100	2.100	2.100	13,321,118
2026-08-26	2.400	2.400	2.100	2.400	2.400	6,629,582
2026-08-25	2.500	2.600	2.300	2.400	2.400	5,834,319
2026-08-24	2.350	2.700	2.200	2.500	2.500	11,825,855
2026-08-21	2.300	2.500	2.000	2.350	2.350	14,851,378
2026-08-20	2.300	2.400	2.200	2.300	2.300	4,750,877
2026-08-19	2.500	2.600	2.200	2.300	2.300	12,018,441
2026-08-18	2.400	2.700	2.300	2.500	2.500	14,471,537
2026-08-17	2.000	2.900	1.800	2.360	2.360	27,425,867
2026-08-14	2.050	2.200	1.850	2.000	2.000	1,844,646
2026-08-13	2.050	2.200	1.900	2.050	2.050	2,546,591
2026-08-12	1.850	2.200	1.700	2.000	2.000	9,722,596
2026-08-11	1.900	1.900	1.675	1.800	1.800	11,378,537
2026-08-10	2.000	2.000	1.800	1.900	1.900	2,486,711
2026-08-07	2.000	2.300	1.900	2.000	2.000	7,526,729
2026-08-06	1.800	2.090	1.700	2.000	2.000	6,155,118
2026-08-05	2.000	2.100	1.700	1.710	1.710	9,076,588
2026-08-04	2.050	2.200	1.800	2.000	2.000	8,338,532
2026-08-03	2.000	2.500	1.600	2.120	2.120	24,512,219
2026-07-31	2.950	3.100	1.800	2.000	2.000	53,906,797
2026-07-30	1.140	2.700	1.140	2.560	2.560	100,250,246
2026-07-29	1.071	1.148	1.071	1.075	1.075	1,109,315
2026-07-28	1.050	1.172	1.000	1.050	1.050	4,785,227
2026-07-27	1.100	1.200	1.000	1.000	1.000	450,176

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.