African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.200	1.200	1.000	1.100	1.100	2,430,740
2026-07-23	1.200	1.300	1.102	1.200	1.200	25,917
2026-07-22	1.200	1.300	1.100	1.200	1.200	416,653
2026-07-21	1.225	1.300	1.100	1.200	1.200	444,971
2026-07-20	1.225	1.330	1.150	1.300	1.300	22,978
2026-07-17	1.225	1.225	1.150	1.225	1.225	422,279
2026-07-16	1.200	1.225	1.127	1.225	1.225	456,909
2026-07-15	1.200	1.248	1.127	1.200	1.200	1,269,599
2026-07-14	1.200	1.298	1.200	1.200	1.200	414,849
2026-07-13	1.250	1.273	1.100	1.200	1.200	2,175,193
2026-07-10	1.250	1.350	1.200	1.250	1.250	1,655,868
2026-07-09	1.275	1.380	1.200	1.250	1.250	1,343,060
2026-07-08	1.350	1.400	1.228	1.275	1.275	2,092,768
2026-07-07	1.350	1.400	1.313	1.350	1.350	1,636,163
2026-07-06	1.350	1.400	1.313	1.350	1.350	956,217
2026-07-03	1.400	1.433	1.303	1.350	1.350	554,995
2026-07-02	1.325	1.470	1.294	1.470	1.470	6,631,247
2026-07-01	1.325	1.389	1.288	1.325	1.325	405,624
2026-06-30	1.450	1.479	1.250	1.325	1.325	2,905,284
2026-06-29	1.400	1.600	1.300	1.450	1.450	3,740,310
2026-06-26	1.550	1.565	1.350	1.400	1.400	2,374,818
2026-06-25	1.500	1.700	1.350	1.400	1.400	9,196,823
2026-06-24	1.500	1.514	1.311	1.500	1.500	651,846
2026-06-23	1.500	1.548	1.368	1.500	1.500	2,778,478
2026-06-22	1.500	1.565	1.355	1.420	1.420	564,823
2026-06-19	1.550	1.700	1.300	1.500	1.500	1,685,195
2026-06-18	1.500	1.688	1.361	1.550	1.550	3,553,797
2026-06-17	1.400	1.700	1.200	1.500	1.500	22,121,494
2026-06-16	1.350	1.350	1.220	1.300	1.300	2,112,705
2026-06-15	1.300	1.524	1.200	1.400	1.400	7,133,893
2026-06-12	1.600	1.790	1.200	1.400	1.400	16,901,413
2026-06-11	1.100	1.350	1.100	1.325	1.325	11,223,567
2026-06-10	1.100	1.168	1.000	1.050	1.050	1,304,473
2026-06-09	1.100	1.168	1.088	1.100	1.100	106,662
2026-06-08	1.100	1.200	1.000	1.100	1.100	3,988,869
2026-06-05	1.200	1.300	1.100	1.125	1.125	1,442,959
2026-06-04	1.200	1.300	1.125	1.220	1.220	2,233,714
2026-06-03	1.200	1.398	1.100	1.290	1.290	11,357,280
2026-06-02	1.100	1.325	1.050	1.220	1.220	15,316,820
2026-06-01	1.075	1.150	1.060	1.100	1.100	3,862,839
2026-05-29	1.000	1.100	1.000	1.050	1.050	1,727,774
2026-05-28	1.085	1.085	0.900	1.000	1.000	5,101,646
2026-05-27	0.975	1.148	0.920	1.100	1.100	6,893,592
2026-05-26	0.925	1.050	0.900	0.975	0.975	5,741,252
2026-05-22	0.925	0.925	0.901	0.925	0.925	179,995
2026-05-21	0.940	0.940	0.900	0.925	0.925	1,994,051
2026-05-20	0.950	0.968	0.906	0.950	0.950	552,564
2026-05-19	0.950	0.968	0.913	0.950	0.950	843,906
2026-05-18	0.925	1.000	0.900	0.950	0.950	5,493,854
2026-05-15	1.025	1.065	0.900	0.925	0.925	2,539,398
2026-05-14	1.000	1.050	0.950	1.025	1.025	1,048,355
2026-05-13	1.025	1.050	0.950	1.000	1.000	3,054,711
2026-05-12	0.900	1.184	0.850	1.025	1.025	36,978,840
2026-05-11	0.900	0.950	0.810	0.890	0.890	4,596,554
2026-05-08	0.900	0.933	0.855	0.900	0.900	6,515
2026-05-07	0.900	0.950	0.850	0.900	0.900	76,131
2026-05-06	0.875	0.950	0.800	0.900	0.900	1,912,969
2026-05-05	0.875	0.898	0.800	0.875	0.875	135,545
2026-05-01	0.875	0.950	0.800	0.875	0.875	280,122
2026-04-30	0.925	0.950	0.802	0.875	0.875	900,050

← NewerPage 2 of 21 · 1,243 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.