Airtel Africa Plc (LON:AAF)
London · Delayed Price · Currency is GBP · Price in GBp 312.00
+1.20 (0.39%)
At close: Dec 1, 2025
Airtel Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 309.40 | 312.00 | 306.20 | 312.00 | 312.00 | 0.39% | 2,627,013 |
| Nov 28, 2025 | 312.00 | 312.00 | 308.20 | 310.80 | 310.80 | -0.13% | 1,702,037 |
| Nov 27, 2025 | 317.20 | 318.60 | 311.20 | 311.20 | 311.20 | -1.08% | 2,736,013 |
| Nov 26, 2025 | 314.60 | 317.20 | 310.00 | 314.60 | 314.60 | -0.06% | 8,677,713 |
| Nov 25, 2025 | 298.80 | 316.00 | 296.00 | 314.80 | 314.80 | 6.50% | 4,290,190 |
| Nov 24, 2025 | 306.80 | 308.00 | 295.40 | 295.60 | 295.60 | -3.08% | 46,251,600 |
| Nov 21, 2025 | 301.00 | 305.00 | 297.00 | 305.00 | 305.00 | -0.20% | 5,566,298 |
| Nov 20, 2025 | 296.20 | 310.00 | 295.40 | 305.60 | 305.60 | 3.38% | 6,928,343 |
| Nov 19, 2025 | 301.20 | 302.00 | 294.97 | 295.60 | 295.60 | -2.18% | 13,230,550 |
| Nov 18, 2025 | 300.40 | 303.60 | 297.12 | 302.20 | 302.20 | -1.50% | 8,256,367 |
| Nov 17, 2025 | 306.40 | 308.80 | 304.40 | 306.80 | 306.80 | - | 5,103,803 |
| Nov 14, 2025 | 307.80 | 309.00 | 301.94 | 306.80 | 306.80 | -1.48% | 6,010,387 |
| Nov 13, 2025 | 312.40 | 317.08 | 308.40 | 311.40 | 311.40 | -0.32% | 9,150,831 |
| Nov 12, 2025 | 304.00 | 312.40 | 303.80 | 312.40 | 312.40 | 2.76% | 3,521,190 |
| Nov 11, 2025 | 303.80 | 305.80 | 299.40 | 304.00 | 304.00 | 1.20% | 5,697,326 |
| Nov 10, 2025 | 298.40 | 301.20 | 294.98 | 300.40 | 300.40 | 1.62% | 13,563,920 |
| Nov 7, 2025 | 293.60 | 295.60 | 287.20 | 295.60 | 295.60 | 0.75% | 2,250,042 |
| Nov 6, 2025 | 293.60 | 298.60 | 288.80 | 293.40 | 293.40 | -0.88% | 11,895,310 |
| Nov 5, 2025 | 295.60 | 299.10 | 294.00 | 296.00 | 293.82 | 0.14% | 2,813,454 |
| Nov 4, 2025 | 290.00 | 296.80 | 286.40 | 295.60 | 293.43 | 0.96% | 3,800,162 |
| Nov 3, 2025 | 278.80 | 295.95 | 276.70 | 292.80 | 290.65 | 5.86% | 4,168,582 |
| Oct 31, 2025 | 274.60 | 278.20 | 272.60 | 276.60 | 274.56 | 0.66% | 36,043,280 |
| Oct 30, 2025 | 270.20 | 279.40 | 268.60 | 274.80 | 272.78 | 2.38% | 28,217,590 |
| Oct 29, 2025 | 269.00 | 276.80 | 264.40 | 268.40 | 266.43 | - | 12,194,610 |
| Oct 28, 2025 | 240.40 | 268.60 | 238.80 | 268.40 | 266.43 | 16.39% | 7,322,005 |
| Oct 27, 2025 | 228.20 | 230.60 | 227.80 | 230.60 | 228.90 | 1.14% | 1,894,977 |
| Oct 24, 2025 | 229.20 | 231.00 | 226.40 | 228.00 | 226.32 | -1.04% | 1,833,936 |
| Oct 23, 2025 | 227.00 | 230.60 | 225.40 | 230.40 | 228.70 | 1.77% | 1,964,939 |
| Oct 22, 2025 | 228.80 | 230.40 | 224.40 | 226.40 | 224.73 | -0.44% | 2,245,335 |
| Oct 21, 2025 | 229.00 | 232.40 | 227.00 | 227.40 | 225.73 | -1.13% | 1,147,581 |
| Oct 20, 2025 | 226.80 | 231.00 | 225.80 | 230.00 | 228.31 | 2.31% | 2,596,732 |
| Oct 17, 2025 | 221.40 | 227.00 | 219.00 | 224.80 | 223.15 | 0.27% | 2,092,684 |
| Oct 16, 2025 | 226.40 | 227.40 | 221.20 | 224.20 | 222.55 | -0.80% | 1,839,127 |
| Oct 15, 2025 | 229.20 | 229.40 | 226.00 | 226.00 | 224.34 | -0.53% | 2,339,414 |
| Oct 14, 2025 | 229.20 | 230.40 | 226.40 | 227.20 | 225.53 | -1.65% | 3,234,698 |
| Oct 13, 2025 | 233.80 | 235.20 | 230.10 | 231.00 | 229.30 | -1.20% | 8,926,762 |
| Oct 10, 2025 | 235.20 | 237.60 | 233.40 | 233.80 | 232.08 | -1.10% | 1,815,449 |
| Oct 9, 2025 | 240.20 | 240.20 | 234.60 | 236.40 | 234.66 | -0.67% | 2,089,821 |
| Oct 8, 2025 | 239.40 | 240.60 | 236.20 | 238.00 | 236.25 | -0.17% | 1,687,391 |
| Oct 7, 2025 | 239.20 | 240.60 | 238.40 | 238.40 | 236.65 | -0.83% | 8,083,118 |
| Oct 6, 2025 | 239.60 | 241.20 | 236.00 | 240.40 | 238.63 | 0.59% | 2,194,618 |
| Oct 3, 2025 | 244.00 | 244.00 | 238.40 | 239.00 | 237.24 | -1.24% | 2,358,522 |
| Oct 2, 2025 | 245.20 | 249.00 | 241.00 | 242.00 | 240.22 | -1.39% | 3,049,774 |
| Oct 1, 2025 | 243.00 | 245.40 | 241.00 | 245.40 | 243.59 | 0.57% | 3,354,532 |
| Sep 30, 2025 | 232.20 | 246.00 | 231.40 | 244.00 | 242.20 | 5.35% | 2,661,937 |
| Sep 29, 2025 | 232.60 | 232.80 | 229.80 | 231.60 | 229.90 | 0.43% | 1,392,172 |
| Sep 26, 2025 | 229.00 | 230.80 | 227.47 | 230.60 | 228.90 | 1.32% | 1,847,596 |
| Sep 25, 2025 | 224.80 | 228.80 | 224.00 | 227.60 | 225.93 | 0.71% | 2,434,500 |
| Sep 24, 2025 | 224.60 | 226.00 | 222.01 | 226.00 | 224.34 | 1.44% | 4,169,477 |
| Sep 23, 2025 | 225.60 | 226.40 | 222.80 | 222.80 | 221.16 | -0.89% | 1,711,541 |