LEARN AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 3.760 | 4.080 | 3.760 | 4.080 | 4.080 | 929,315 |
| 2025-05-02 | 4.100 | 4.100 | 3.760 | 3.760 | 3.760 | 321,596 |
| 2025-04-30 | 3.890 | 4.100 | 3.890 | 4.100 | 4.100 | 971,032 |
| 2025-04-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 242,748 |
| 2025-04-28 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 163,214 |
| 2025-04-25 | 3.560 | 3.890 | 3.560 | 3.890 | 3.890 | 458,734 |
| 2025-04-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 61,245 |
| 2025-04-23 | 3.250 | 3.560 | 3.250 | 3.560 | 3.560 | 230,042 |
| 2025-04-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 58,682 |
| 2025-04-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 222,844 |
| 2025-04-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 789,850 |
| 2025-04-15 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 341,455 |
| 2025-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 22,876 |
| 2025-04-11 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 417,084 |
| 2025-04-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 255,969 |
| 2025-04-09 | 3.300 | 3.300 | 2.970 | 2.970 | 2.970 | 2,524,419 |
| 2025-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 409,474 |
| 2025-04-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 99,080 |
| 2025-04-04 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 2,617,795 |
| 2025-04-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 213,421 |
| 2025-04-02 | 3.320 | 3.320 | 3.000 | 3.000 | 3.000 | 1,105,590 |
| 2025-03-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 145,863 |
| 2025-03-27 | 3.070 | 3.320 | 3.070 | 3.320 | 3.320 | 418,309 |
| 2025-03-26 | 3.020 | 3.070 | 3.020 | 3.070 | 3.070 | 149,097 |
| 2025-03-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 43,333 |
| 2025-03-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 121,626 |
| 2025-03-21 | 3.350 | 3.350 | 3.020 | 3.020 | 3.020 | 1,701,958 |
| 2025-03-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 20,384 |
| 2025-03-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 82,872 |
| 2025-03-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 47,566 |
| 2025-03-17 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 542,806 |
| 2025-03-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 16,806 |
| 2025-03-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 365,923 |
| 2025-03-12 | 3.630 | 3.630 | 3.350 | 3.350 | 3.350 | 726,415 |
| 2025-03-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 835,249 |
| 2025-03-10 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 73,782 |
| 2025-03-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 322,063 |
| 2025-03-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 139,876 |
| 2025-03-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 198,654 |
| 2025-03-04 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 217,049 |
| 2025-03-03 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 525,043 |
| 2025-02-28 | 3.660 | 3.660 | 3.300 | 3.300 | 3.300 | 1,002,040 |
| 2025-02-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 91,463 |
| 2025-02-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 45,650 |
| 2025-02-25 | 3.950 | 3.950 | 3.560 | 3.660 | 3.660 | 1,765,456 |
| 2025-02-24 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 1,462,055 |
| 2025-02-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 76,817 |
| 2025-02-20 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 1,256,971 |
| 2025-02-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 91,975 |
| 2025-02-18 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 780,952 |
| 2025-02-17 | 4.300 | 4.300 | 3.870 | 3.870 | 3.870 | 2,367,039 |
| 2025-02-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8,530 |
| 2025-02-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 25,914 |
| 2025-02-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 330,569 |
| 2025-02-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 27,625 |
| 2025-02-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 17,119 |
| 2025-02-07 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 169,569 |
| 2025-02-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 38,633 |
| 2025-02-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 29,017 |
| 2025-02-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 69,855 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.