African Pioneer PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.300 | 1.330 | 1.100 | 1.330 | 1.330 | 1,392,209 |
| 2025-11-05 | 1.300 | 1.300 | 1.125 | 1.300 | 1.300 | 655,395 |
| 2025-11-04 | 1.300 | 1.346 | 1.215 | 1.270 | 1.270 | 1,327,576 |
| 2025-11-03 | 1.300 | 1.467 | 1.200 | 1.300 | 1.300 | 462,732 |
| 2025-10-31 | 1.050 | 1.467 | 1.000 | 1.300 | 1.300 | 4,801,529 |
| 2025-10-30 | 1.250 | 1.300 | 1.000 | 1.050 | 1.050 | 2,650,622 |
| 2025-10-29 | 1.250 | 1.270 | 1.160 | 1.250 | 1.250 | 871,905 |
| 2025-10-28 | 1.250 | 1.300 | 1.190 | 1.250 | 1.250 | 56,920 |
| 2025-10-27 | 1.250 | 1.289 | 1.203 | 1.250 | 1.250 | 267,405 |
| 2025-10-24 | 1.350 | 1.500 | 1.200 | 1.250 | 1.250 | 481,471 |
| 2025-10-23 | 1.319 | 1.319 | 1.203 | 1.230 | 1.230 | 37,627 |
| 2025-10-22 | 1.350 | 1.373 | 1.209 | 1.350 | 1.350 | 267,327 |
| 2025-10-21 | 1.350 | 1.373 | 1.211 | 1.350 | 1.350 | 327,005 |
| 2025-10-20 | 1.350 | 1.373 | 1.208 | 1.350 | 1.350 | 1,019,319 |
| 2025-10-17 | 1.400 | 1.485 | 1.208 | 1.350 | 1.350 | 3,342,834 |
| 2025-10-16 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 131,848 |
| 2025-10-15 | 1.350 | 1.488 | 1.304 | 1.400 | 1.400 | 1,492,035 |
| 2025-10-14 | 1.350 | 1.500 | 1.255 | 1.350 | 1.350 | 1,012,112 |
| 2025-10-13 | 1.350 | 1.473 | 1.200 | 1.350 | 1.350 | 2,431,052 |
| 2025-10-10 | 1.215 | 1.487 | 1.215 | 1.350 | 1.350 | 1,841,495 |
| 2025-10-09 | 1.300 | 1.400 | 1.100 | 1.200 | 1.200 | 1,500,871 |
| 2025-10-08 | 1.300 | 1.330 | 1.225 | 1.300 | 1.300 | 547,874 |
| 2025-10-07 | 1.200 | 1.400 | 1.100 | 1.300 | 1.300 | 2,345,367 |
| 2025-10-06 | 1.000 | 1.300 | 0.900 | 1.150 | 1.150 | 4,178,423 |
| 2025-10-03 | 1.000 | 1.085 | 0.975 | 1.000 | 1.000 | 774,644 |
| 2025-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 186,750 |
| 2025-10-01 | 0.925 | 1.100 | 0.900 | 1.000 | 1.000 | 797,635 |
| 2025-09-30 | 1.025 | 1.067 | 0.860 | 0.925 | 0.925 | 5,079,450 |
| 2025-09-29 | 1.025 | 1.044 | 0.950 | 1.025 | 1.025 | 56,351 |
| 2025-09-26 | 1.044 | 1.100 | 1.044 | 1.100 | 1.100 | 31,478 |
| 2025-09-25 | 1.025 | 1.044 | 0.950 | 1.025 | 1.025 | 67,414 |
| 2025-09-24 | 1.025 | 1.100 | 1.025 | 1.025 | 1.025 | 23,035 |
| 2025-09-23 | 1.050 | 1.075 | 0.950 | 1.025 | 1.025 | 10,006 |
| 2025-09-22 | 1.000 | 1.150 | 0.950 | 1.050 | 1.050 | 1,679,383 |
| 2025-09-19 | 1.000 | 1.075 | 0.900 | 1.000 | 1.000 | 20,917 |
| 2025-09-18 | 1.000 | 1.075 | 0.900 | 1.000 | 1.000 | 93,599 |
| 2025-09-17 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 248,691 |
| 2025-09-16 | 1.000 | 1.075 | 0.920 | 1.000 | 1.000 | 63,294 |
| 2025-09-15 | 1.050 | 1.095 | 1.000 | 1.000 | 1.000 | 468,367 |
| 2025-09-12 | 1.100 | 1.144 | 1.000 | 1.050 | 1.050 | 1,173,630 |
| 2025-09-11 | 1.100 | 1.144 | 1.010 | 1.100 | 1.100 | 49,474 |
| 2025-09-10 | 1.100 | 1.144 | 1.010 | 1.100 | 1.100 | 21,393 |
| 2025-09-09 | 1.100 | 1.187 | 1.037 | 1.100 | 1.100 | 196,969 |
| 2025-09-08 | 1.100 | 1.187 | 1.037 | 1.100 | 1.100 | 381,206 |
| 2025-09-05 | 1.100 | 1.144 | 1.010 | 1.100 | 1.100 | 54,484 |
| 2025-09-04 | 1.100 | 1.144 | 1.100 | 1.100 | 1.100 | 197,181 |
| 2025-09-03 | 1.100 | 1.173 | 1.010 | 1.100 | 1.100 | 719,379 |
| 2025-09-02 | 1.100 | 1.173 | 1.100 | 1.100 | 1.100 | 4,335 |
| 2025-09-01 | 1.100 | 1.173 | 1.026 | 1.100 | 1.100 | 192,602 |
| 2025-08-29 | 1.050 | 1.100 | 1.016 | 1.100 | 1.100 | 248,182 |
| 2025-08-28 | 1.050 | 1.050 | 1.011 | 1.050 | 1.050 | 4,000 |
| 2025-08-27 | 1.050 | 1.099 | 1.011 | 1.050 | 1.050 | 6,400 |
| 2025-08-26 | 1.000 | 1.100 | 0.963 | 1.050 | 1.050 | 505,858 |
| 2025-08-22 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 505,727 |
| 2025-08-21 | 1.000 | 1.100 | 0.958 | 1.000 | 1.000 | 306,397 |
| 2025-08-20 | 1.000 | 1.000 | 0.958 | 1.000 | 1.000 | 16,836 |
| 2025-08-19 | 0.955 | 1.100 | 0.955 | 1.000 | 1.000 | 904,637 |
| 2025-08-18 | 0.900 | 1.033 | 0.810 | 0.950 | 0.950 | 2,118,051 |
| 2025-08-15 | 0.950 | 0.968 | 0.900 | 0.900 | 0.900 | 595,098 |
| 2025-08-14 | 0.950 | 0.950 | 0.905 | 0.950 | 0.950 | 371,999 |
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.