African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.925	0.970	0.900	0.970	0.970	561,958
2026-04-28	0.925	0.950	0.900	0.925	0.925	19,021
2026-04-27	0.925	0.935	0.900	0.925	0.925	97,665
2026-04-24	0.925	0.970	0.900	0.925	0.925	367,517
2026-04-23	0.900	0.950	0.866	0.925	0.925	217,419
2026-04-22	0.900	0.950	0.866	0.950	0.950	68,235
2026-04-21	0.850	0.950	0.800	0.935	0.935	284,125
2026-04-20	0.850	0.900	0.800	0.850	0.850	622,242
2026-04-17	0.850	0.875	0.810	0.850	0.850	531,185
2026-04-16	0.850	0.868	0.818	0.850	0.850	488,985
2026-04-15	0.850	0.875	0.800	0.850	0.850	224,585
2026-04-14	0.850	0.875	0.800	0.850	0.850	207,700
2026-04-13	0.850	0.875	0.800	0.850	0.850	196,349
2026-04-10	0.850	0.875	0.850	0.850	0.850	457
2026-04-09	0.850	0.900	0.820	0.850	0.850	828,979
2026-04-08	0.850	0.900	0.813	0.850	0.850	260,082
2026-04-07	0.850	0.878	0.813	0.850	0.850	352,494
2026-04-02	0.825	0.900	0.800	0.850	0.850	3,207,982
2026-04-01	0.825	0.878	0.825	0.825	0.825	751
2026-03-31	0.850	0.900	0.750	0.825	0.825	754,764
2026-03-30	0.850	0.900	0.818	0.850	0.850	26,552
2026-03-27	0.950	1.020	0.800	1.020	1.020	4,536,414
2026-03-26	0.950	1.000	0.900	0.950	0.950	4,930,193
2026-03-25	0.950	0.968	0.950	0.950	0.950	94,319
2026-03-24	0.925	1.050	0.873	0.950	0.950	1,678,207
2026-03-23	0.950	1.000	0.850	0.925	0.925	1,008,273
2026-03-20	0.950	0.982	0.870	0.950	0.950	941,139
2026-03-19	0.950	1.040	0.900	1.040	1.040	7,506,402
2026-03-18	1.050	1.075	0.900	0.950	0.950	903,943
2026-03-17	1.050	1.100	1.000	1.050	1.050	1,239,286
2026-03-16	1.100	1.100	1.000	1.100	1.100	964,637
2026-03-13	1.100	1.127	1.025	1.100	1.100	48,079
2026-03-12	1.100	1.200	1.025	1.100	1.100	125,134
2026-03-11	1.100	1.200	1.000	1.160	1.160	42,644
2026-03-10	1.150	1.200	1.000	1.100	1.100	5,715,751
2026-03-09	1.150	1.200	1.100	1.150	1.150	1,324,655
2026-03-06	1.150	1.167	1.100	1.150	1.150	1,072,240
2026-03-05	1.167	1.167	1.080	1.150	1.150	1,467,309
2026-03-04	1.150	1.200	1.080	1.080	1.080	673,981
2026-03-03	1.150	1.185	1.111	1.150	1.150	130,815
2026-03-02	1.150	1.200	1.000	1.150	1.150	397,501
2026-02-27	1.150	1.200	1.100	1.150	1.150	4,601,223
2026-02-26	1.150	1.200	1.100	1.150	1.150	8,368,353
2026-02-25	1.150	1.150	1.100	1.150	1.150	1,936,626
2026-02-24	1.125	1.150	1.100	1.150	1.150	2,561,989
2026-02-23	1.150	1.200	1.100	1.125	1.125	7,371,671
2026-02-20	1.150	1.170	1.101	1.150	1.150	83,202
2026-02-19	1.150	1.175	1.100	1.150	1.150	1,474,654
2026-02-18	1.150	1.198	1.111	1.180	1.180	1,691,528
2026-02-17	1.175	1.220	1.100	1.130	1.130	2,180,935
2026-02-16	1.125	1.250	1.100	1.230	1.230	1,535,076
2026-02-13	1.150	1.300	1.060	1.220	1.220	9,280,621
2026-02-12	1.250	1.268	1.100	1.230	1.230	7,872,840
2026-02-11	1.350	1.400	1.200	1.320	1.320	3,731,979
2026-02-10	1.200	1.400	1.100	1.200	1.200	6,574,713
2026-02-09	1.150	1.300	1.100	1.200	1.200	1,590,253
2026-02-06	1.125	1.200	1.080	1.150	1.150	906,478
2026-02-05	1.200	1.245	1.000	1.180	1.180	2,684,235
2026-02-04	1.500	1.588	1.091	1.200	1.200	7,266,722
2026-02-03	1.000	1.595	1.000	1.500	1.500	2,546,356

← NewerPage 3 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.