African Pioneer PLC (LON:AFP)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
0.00 (0.00%)
Jan 23, 2026, 4:29 PM GMT
African Pioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.07 | 1.10 | 1.00 | 1.09 | - | 3.33% | 376,593 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 43,375 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 661,309 |
| Jan 20, 2026 | 1.10 | 1.13 | 1.00 | 1.00 | 1.00 | -9.09% | 120,901 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 437,211 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.01 | 1.10 | 1.10 | - | 203,924 |
| Jan 15, 2026 | 1.10 | 1.09 | 1.09 | 1.10 | 1.10 | - | 19,227 |
| Jan 14, 2026 | 1.10 | 1.09 | 1.01 | 1.10 | 1.10 | - | 2,545 |
| Jan 13, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 635,206 |
| Jan 12, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 99,316 |
| Jan 9, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | - | 365,970 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -14.63% | 869,960 |
| Jan 7, 2026 | 1.20 | 1.30 | 1.00 | 1.23 | 1.23 | 2.50% | 1,243,664 |
| Jan 6, 2026 | 1.10 | 1.30 | 1.00 | 1.20 | 1.20 | 3.45% | 4,128,937 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.00 | 1.16 | 1.16 | 0.87% | 2,311,823 |
| Jan 2, 2026 | 0.90 | 1.20 | 0.96 | 1.15 | 1.15 | 27.78% | 4,447,631 |
| Dec 31, 2025 | 0.83 | 0.99 | 0.84 | 0.90 | 0.90 | 9.09% | 751,618 |
| Dec 30, 2025 | 0.80 | 0.87 | 0.78 | 0.83 | 0.83 | 3.12% | 1,881,592 |
| Dec 29, 2025 | 0.83 | 0.88 | 0.76 | 0.80 | 0.80 | -3.03% | 2,189,821 |
| Dec 24, 2025 | 0.79 | 0.88 | 0.75 | 0.83 | 0.83 | 6.45% | 2,814,947 |
| Dec 23, 2025 | 0.73 | 0.80 | 0.71 | 0.78 | 0.78 | 6.90% | 3,297,515 |
| Dec 22, 2025 | 0.73 | 0.74 | 0.74 | 0.73 | 0.73 | - | 99,452 |
| Dec 19, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | -4.61% | 2,123,822 |
| Dec 18, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 1.33% | 435,301 |
| Dec 17, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 3.45% | 915,062 |
| Dec 16, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 705,265 |
| Dec 15, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | - | 258,746 |
| Dec 12, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -6.45% | 3,062,358 |
| Dec 11, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | - | 36,788 |
| Dec 10, 2025 | 0.83 | 0.80 | 0.75 | 0.78 | 0.78 | -6.06% | 1,349,935 |
| Dec 9, 2025 | 0.85 | 0.89 | 0.80 | 0.83 | 0.83 | -2.94% | 2,607,674 |
| Dec 8, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 186,974 |
| Dec 5, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | - | 47,391 |
| Dec 4, 2025 | 0.85 | 0.90 | 0.86 | 0.85 | 0.85 | - | 133,713 |
| Dec 3, 2025 | 0.89 | 0.90 | 0.86 | 0.85 | 0.85 | - | 153,539 |
| Dec 2, 2025 | 0.95 | 1.00 | 0.80 | 0.85 | 0.85 | -10.53% | 663,404 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | - | 161,217 |
| Nov 28, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | - | 292,237 |
| Nov 27, 2025 | 0.95 | 1.02 | 0.90 | 0.95 | 0.95 | - | 174,938 |
| Nov 26, 2025 | 0.95 | 1.02 | 0.90 | 0.95 | 0.95 | - | 367,635 |
| Nov 25, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | - | 60,202 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.97 | 0.95 | 0.95 | - | 3,238 |
| Nov 21, 2025 | 0.95 | 0.92 | 0.90 | 0.95 | 0.95 | - | 5,093 |
| Nov 20, 2025 | 0.95 | 0.93 | 0.90 | 0.95 | 0.95 | - | 523,970 |
| Nov 19, 2025 | 1.05 | 1.02 | 0.99 | 0.95 | 0.95 | -9.52% | 1,325,311 |
| Nov 18, 2025 | 1.15 | 1.13 | 1.00 | 1.05 | 1.05 | -8.70% | 630,573 |
| Nov 17, 2025 | 1.15 | 1.14 | 1.12 | 1.15 | 1.15 | - | 320,049 |
| Nov 14, 2025 | 1.15 | 1.14 | 1.13 | 1.15 | 1.15 | -2.54% | 115,078 |
| Nov 13, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | -1.67% | 411,995 |
| Nov 12, 2025 | 1.20 | 1.30 | 1.11 | 1.20 | 1.20 | -9.09% | 563,788 |