Pan African Resources PLC (AIM:PAF)
London · Delayed Price · Currency is GBP · Price in GBX 55.50
+2.30 (4.32%)
Aug 1, 2025, 4:35 PM GMT+1
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.00 | 55.60 | 53.00 | 55.50 | 55.50 | 4.32% | 1,857,357 |
| 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 |
| Jun 26, 2025 | 47.45 | 48.20 | 46.45 | 47.00 | 47.00 | -0.84% | 2,975,781 |
| Jun 25, 2025 | 47.40 | 47.45 | 46.45 | 47.40 | 47.40 | 0.85% | 2,029,217 |
| Jun 24, 2025 | 48.55 | 49.55 | 46.15 | 47.00 | 47.00 | -5.81% | 6,989,914 |
| Jun 23, 2025 | 48.30 | 49.90 | 47.80 | 49.90 | 49.90 | 2.25% | 1,664,576 |
| Jun 20, 2025 | 49.95 | 49.95 | 47.90 | 48.80 | 48.80 | -1.41% | 6,955,734 |
| Jun 19, 2025 | 49.75 | 50.20 | 48.15 | 49.50 | 49.50 | 0.71% | 2,996,955 |
| Jun 18, 2025 | 47.90 | 49.80 | 47.90 | 49.15 | 49.15 | 1.87% | 2,099,413 |
| Jun 17, 2025 | 46.05 | 48.75 | 46.05 | 48.25 | 48.25 | 1.26% | 2,161,446 |
| Jun 16, 2025 | 47.80 | 48.65 | 47.10 | 47.65 | 47.65 | -1.65% | 1,802,330 |
| Jun 13, 2025 | 46.00 | 48.65 | 46.00 | 48.45 | 48.45 | 1.36% | 2,402,382 |
| Jun 12, 2025 | 46.00 | 48.40 | 46.00 | 47.80 | 47.80 | 1.59% | 2,989,168 |
| Jun 11, 2025 | 49.05 | 49.05 | 46.50 | 47.05 | 47.05 | -0.95% | 6,053,507 |
| Jun 10, 2025 | 47.90 | 47.90 | 46.20 | 47.50 | 47.50 | -0.31% | 3,762,593 |
| Jun 9, 2025 | 46.80 | 47.65 | 46.59 | 47.65 | 47.65 | 2.47% | 1,348,335 |
| Jun 6, 2025 | 47.75 | 49.90 | 46.25 | 46.50 | 46.50 | -5.78% | 4,792,345 |
| Jun 5, 2025 | 48.00 | 49.85 | 48.00 | 49.35 | 49.35 | 1.44% | 4,389,865 |
| Jun 4, 2025 | 49.35 | 49.35 | 47.70 | 48.65 | 48.65 | 1.25% | 1,693,081 |
| Jun 3, 2025 | 49.50 | 49.50 | 46.70 | 48.05 | 48.05 | 0.73% | 1,804,357 |
| Jun 2, 2025 | 47.25 | 48.65 | 46.00 | 47.70 | 47.70 | 2.91% | 4,365,477 |
| May 30, 2025 | 47.00 | 47.00 | 45.20 | 46.35 | 46.35 | 0.43% | 5,105,548 |
| May 29, 2025 | 45.20 | 46.40 | 44.15 | 46.15 | 46.15 | 2.10% | 1,358,310 |
| May 28, 2025 | 45.05 | 45.75 | 44.65 | 45.20 | 45.20 | 0.44% | 2,896,748 |
| May 27, 2025 | 47.00 | 47.67 | 44.00 | 45.00 | 45.00 | -5.86% | 4,650,421 |
| May 23, 2025 | 46.22 | 47.97 | 45.85 | 47.80 | 47.80 | 4.03% | 1,929,464 |