African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.950	1.100	0.900	1.000	1.000	1,106,786
2026-01-30	1.000	1.100	0.900	1.000	1.000	11,379
2026-01-29	0.950	1.080	0.900	1.000	1.000	1,239,226
2026-01-28	1.100	1.145	0.916	0.950	0.950	770,605
2026-01-27	1.100	1.145	1.000	1.100	1.100	889,652
2026-01-26	1.050	1.200	1.000	1.100	1.100	529,233
2026-01-23	1.050	1.100	1.000	1.050	1.050	525,896
2026-01-22	1.050	1.100	1.000	1.050	1.050	43,375
2026-01-21	1.100	1.100	1.000	1.100	1.100	661,309
2026-01-20	1.100	1.125	1.000	1.000	1.000	120,901
2026-01-19	1.100	1.200	1.000	1.100	1.100	437,211
2026-01-16	1.100	1.150	1.011	1.100	1.100	203,924
2026-01-15	1.100	1.100	1.089	1.100	1.100	19,227
2026-01-14	1.100	1.100	1.011	1.100	1.100	2,545
2026-01-13	1.050	1.200	1.000	1.100	1.100	635,206
2026-01-12	1.050	1.100	1.000	1.050	1.050	99,316
2026-01-09	1.050	1.170	1.011	1.050	1.050	1,115,970
2026-01-08	1.100	1.100	1.000	1.050	1.050	869,961
2026-01-07	1.200	1.300	1.000	1.230	1.230	1,243,664
2026-01-06	1.100	1.300	1.000	1.200	1.200	4,128,937
2026-01-05	1.200	1.200	1.000	1.160	1.160	2,311,823
2026-01-02	0.955	1.200	0.955	1.150	1.150	4,447,631
2025-12-31	0.838	0.990	0.838	0.900	0.900	751,618
2025-12-30	0.800	0.873	0.775	0.825	0.825	1,881,592
2025-12-29	0.825	0.880	0.763	0.800	0.800	2,189,821
2025-12-24	0.775	0.880	0.750	0.825	0.825	2,814,947
2025-12-23	0.725	0.800	0.710	0.775	0.775	3,297,517
2025-12-22	0.725	0.740	0.725	0.725	0.725	99,452
2025-12-19	0.725	0.743	0.700	0.725	0.725	2,123,822
2025-12-18	0.725	0.760	0.700	0.760	0.760	435,301
2025-12-17	0.725	0.750	0.707	0.750	0.750	915,062
2025-12-16	0.725	0.750	0.700	0.725	0.725	705,265
2025-12-15	0.725	0.750	0.703	0.725	0.725	258,746
2025-12-12	0.775	0.794	0.700	0.725	0.725	3,062,358
2025-12-11	0.775	0.794	0.763	0.775	0.775	36,788
2025-12-10	0.800	0.800	0.753	0.775	0.775	2,349,935
2025-12-09	0.850	0.890	0.800	0.825	0.825	2,607,674
2025-12-08	0.850	0.900	0.800	0.850	0.850	186,974
2025-12-05	0.850	0.892	0.833	0.850	0.850	47,391
2025-12-04	0.850	0.900	0.850	0.850	0.850	133,713
2025-12-03	0.850	0.900	0.850	0.850	0.850	153,539
2025-12-02	0.950	1.000	0.800	0.850	0.850	663,404
2025-12-01	0.950	0.950	0.900	0.950	0.950	161,217
2025-11-28	0.950	0.960	0.900	0.950	0.950	292,237
2025-11-27	0.950	1.020	0.900	0.950	0.950	174,938
2025-11-26	0.950	1.020	0.900	0.950	0.950	367,636
2025-11-25	0.950	0.964	0.901	0.950	0.950	60,202
2025-11-24	0.950	0.970	0.950	0.950	0.950	3,238
2025-11-21	0.950	0.950	0.900	0.950	0.950	5,093
2025-11-20	0.950	0.950	0.900	0.950	0.950	523,970
2025-11-19	1.020	1.020	0.950	0.950	0.950	1,325,311
2025-11-18	1.130	1.130	1.000	1.050	1.050	630,573
2025-11-17	1.150	1.150	1.116	1.150	1.150	320,049
2025-11-14	1.150	1.150	1.127	1.150	1.150	115,078
2025-11-13	1.150	1.180	1.116	1.180	1.180	411,995
2025-11-12	1.200	1.300	1.110	1.200	1.200	563,790
2025-11-11	1.200	1.320	1.100	1.320	1.320	533,916
2025-11-10	1.200	1.300	1.110	1.200	1.200	997,050
2025-11-07	1.200	1.289	1.110	1.200	1.200	185,568
2025-11-06	1.300	1.330	1.100	1.330	1.330	1,392,209

← NewerPage 4 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.