Pan African Resources PLC (AIM:PAF)
London · Delayed Price · Currency is GBP · Price in GBX 86.70
+1.60 (1.88%)
Sep 26, 2025, 5:06 PM GMT+1
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.10 | 87.20 | 83.95 | 86.70 | 86.70 | 1.88% | 3,938,883 |
| Sep 25, 2025 | 88.20 | 89.68 | 84.40 | 85.10 | 85.10 | -3.41% | 5,127,163 |
| Sep 24, 2025 | 88.40 | 91.30 | 87.80 | 88.10 | 88.10 | -0.68% | 3,829,433 |
| Sep 23, 2025 | 87.30 | 90.10 | 86.70 | 88.70 | 88.70 | 2.31% | 9,089,793 |
| Sep 22, 2025 | 88.80 | 91.10 | 85.10 | 86.70 | 86.70 | 1.88% | 6,954,003 |
| Sep 19, 2025 | 83.40 | 85.60 | 82.40 | 85.10 | 85.10 | 4.67% | 22,810,935 |
| Sep 18, 2025 | 82.90 | 82.90 | 80.00 | 81.30 | 81.30 | -3.10% | 7,765,684 |
| Sep 17, 2025 | 82.50 | 84.50 | 79.50 | 83.90 | 83.90 | 1.45% | 7,360,466 |
| Sep 16, 2025 | 79.50 | 83.00 | 78.50 | 82.70 | 82.70 | 4.03% | 8,797,837 |
| Sep 15, 2025 | 76.80 | 79.50 | 75.10 | 79.50 | 79.50 | 3.25% | 10,380,345 |
| Sep 12, 2025 | 77.00 | 79.00 | 75.80 | 77.00 | 77.00 | 0.92% | 13,130,074 |
| Sep 11, 2025 | 78.40 | 78.40 | 74.74 | 76.30 | 76.30 | -3.05% | 5,916,430 |
| Sep 10, 2025 | 76.00 | 78.70 | 74.30 | 78.70 | 78.70 | 2.34% | 20,722,363 |
| Sep 9, 2025 | 74.60 | 78.40 | 74.60 | 76.90 | 76.90 | 2.40% | 13,532,489 |
| Sep 8, 2025 | 70.60 | 78.50 | 69.80 | 75.10 | 75.10 | 6.37% | 15,368,966 |
| Sep 5, 2025 | 69.50 | 71.90 | 68.00 | 70.60 | 70.60 | 3.07% | 5,514,582 |
| 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 |