Pan African Resources PLC (AIM:PAF)
London · Delayed Price · Currency is GBP · Price in GBX 70.60
+2.10 (3.07%)
Sep 5, 2025, 4:38 PM GMT+1
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 69.50 | 71.90 | 68.00 | 70.60 | 70.60 | 3.07% | 5,512,489 |
| Sep 4, 2025 | 68.90 | 69.50 | 67.00 | 68.50 | 68.50 | -2.56% | 7,680,124 |
| Sep 3, 2025 | 67.00 | 70.30 | 65.50 | 70.30 | 70.30 | 4.93% | 5,052,333 |
| Sep 2, 2025 | 64.60 | 67.00 | 62.30 | 67.00 | 67.00 | 0.90% | 6,568,922 |
| Sep 1, 2025 | 64.00 | 67.60 | 63.53 | 66.40 | 66.40 | 5.06% | 4,032,174 |
| Aug 29, 2025 | 63.90 | 63.90 | 61.90 | 63.20 | 63.20 | 2.27% | 1,473,167 |
| Aug 28, 2025 | 62.60 | 62.90 | 60.90 | 61.80 | 61.80 | -0.64% | 1,907,160 |
| Aug 27, 2025 | 62.93 | 63.10 | 61.50 | 62.20 | 62.20 | -1.74% | 3,871,571 |
| Aug 26, 2025 | 64.00 | 64.00 | 62.40 | 63.30 | 63.30 | 0.32% | 3,885,299 |
| Aug 22, 2025 | 62.90 | 63.10 | 61.30 | 63.10 | 63.10 | 0.96% | 1,904,978 |
| Aug 21, 2025 | 61.80 | 63.20 | 61.20 | 62.50 | 62.50 | 1.13% | 2,171,713 |
| Aug 20, 2025 | 60.40 | 61.80 | 60.00 | 61.80 | 61.80 | 2.32% | 6,747,267 |
| Aug 19, 2025 | 60.50 | 61.80 | 59.80 | 60.40 | 60.40 | -1.15% | 2,088,022 |
| Aug 18, 2025 | 62.10 | 63.20 | 61.10 | 61.10 | 61.10 | -1.77% | 2,225,902 |
| Aug 15, 2025 | 61.30 | 62.20 | 60.65 | 62.20 | 62.20 | 1.47% | 2,486,042 |
| Aug 14, 2025 | 62.00 | 62.40 | 61.00 | 61.30 | 61.30 | -0.65% | 1,598,170 |
| Aug 13, 2025 | 63.10 | 63.50 | 61.70 | 61.70 | 61.70 | -0.96% | 5,856,366 |
| Aug 12, 2025 | 62.00 | 62.60 | 60.90 | 62.30 | 62.30 | 0.97% | 3,137,112 |
| Aug 11, 2025 | 61.30 | 62.20 | 60.09 | 61.70 | 61.70 | -1.28% | 2,456,432 |
| Aug 8, 2025 | 60.00 | 63.10 | 60.00 | 62.50 | 62.50 | 1.30% | 2,403,922 |
| Aug 7, 2025 | 61.20 | 62.60 | 60.70 | 61.70 | 61.70 | 1.15% | 2,468,591 |
| Aug 6, 2025 | 61.30 | 61.35 | 59.60 | 61.00 | 61.00 | 1.50% | 2,314,271 |
| Aug 5, 2025 | 58.50 | 60.20 | 57.98 | 60.10 | 60.10 | 2.39% | 3,631,448 |
| Aug 4, 2025 | 55.50 | 58.80 | 54.71 | 58.70 | 58.70 | 5.77% | 6,822,992 |
| Aug 1, 2025 | 55.00 | 55.60 | 53.00 | 55.50 | 55.50 | 4.32% | 1,902,388 |
| Jul 31, 2025 | 53.50 | 54.20 | 52.60 | 53.20 | 53.20 | -1.30% | 2,190,557 |
| Jul 30, 2025 | 56.00 | 56.00 | 53.50 | 53.90 | 53.90 | -1.28% | 9,618,063 |
| Jul 29, 2025 | 54.00 | 54.90 | 53.60 | 54.60 | 54.60 | 0.92% | 5,647,003 |
| Jul 28, 2025 | 54.00 | 56.10 | 54.00 | 54.10 | 54.10 | -2.35% | 1,621,109 |
| Jul 25, 2025 | 56.20 | 56.20 | 54.50 | 55.40 | 55.40 | 0.18% | 2,080,523 |
| Jul 24, 2025 | 55.70 | 56.60 | 53.30 | 55.30 | 55.30 | -1.78% | 4,742,526 |
| Jul 23, 2025 | 54.50 | 57.10 | 54.00 | 56.30 | 56.30 | 2.36% | 6,594,979 |
| Jul 22, 2025 | 54.60 | 55.20 | 53.40 | 55.00 | 55.00 | 2.23% | 14,194,198 |
| Jul 21, 2025 | 53.50 | 54.80 | 53.20 | 53.80 | 53.80 | 0.56% | 13,605,460 |
| Jul 18, 2025 | 51.20 | 53.90 | 50.20 | 53.50 | 53.50 | 5.73% | 10,598,411 |
| Jul 17, 2025 | 50.10 | 52.40 | 50.10 | 50.60 | 50.60 | -0.98% | 5,447,919 |
| Jul 16, 2025 | 51.40 | 52.20 | 50.90 | 51.10 | 51.10 | -0.20% | 3,371,225 |
| Jul 15, 2025 | 51.30 | 52.30 | 50.80 | 51.20 | 51.20 | -0.19% | 3,325,372 |
| Jul 14, 2025 | 50.40 | 52.30 | 49.92 | 51.30 | 51.30 | 0.79% | 2,894,243 |
| Jul 11, 2025 | 51.00 | 51.00 | 48.80 | 50.90 | 50.90 | 4.30% | 2,801,619 |
| Jul 10, 2025 | 49.05 | 50.20 | 48.50 | 48.80 | 48.80 | 0.10% | 2,721,466 |
| Jul 9, 2025 | 49.20 | 51.10 | 48.25 | 48.75 | 48.75 | -2.69% | 2,908,642 |
| Jul 8, 2025 | 49.75 | 51.20 | 49.50 | 50.10 | 50.10 | 0.60% | 6,822,074 |
| Jul 7, 2025 | 48.00 | 49.80 | 47.50 | 49.80 | 49.80 | 1.84% | 2,597,567 |
| Jul 4, 2025 | 48.56 | 49.65 | 48.55 | 48.90 | 48.90 | -0.20% | 1,781,795 |
| Jul 3, 2025 | 48.05 | 49.10 | 46.50 | 49.00 | 49.00 | 4.03% | 3,654,725 |
| Jul 2, 2025 | 48.05 | 48.05 | 45.60 | 47.10 | 47.10 | 0.21% | 3,439,454 |
| Jul 1, 2025 | 44.50 | 48.05 | 44.50 | 47.00 | 47.00 | 2.73% | 3,149,096 |
| Jun 30, 2025 | 44.50 | 46.35 | 44.10 | 45.75 | 45.75 | 2.81% | 2,605,640 |
| Jun 27, 2025 | 46.10 | 47.25 | 44.30 | 44.50 | 44.50 | -5.32% | 4,758,248 |