African Pioneer PLC (LON:AFP)
London · Delayed Price · Currency is GBP · Price in GBX 1.230
-0.090 (-6.82%)
Feb 12, 2026, 4:35 PM GMT
African Pioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.25 | 1.27 | 1.10 | 1.23 | 1.23 | -6.82% | 7,872,842 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.20 | 1.32 | 1.32 | 10.00% | 3,731,978 |
| Feb 10, 2026 | 1.20 | 1.40 | 1.10 | 1.20 | 1.20 | - | 6,574,713 |
| Feb 9, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 4.35% | 1,590,253 |
| Feb 6, 2026 | 1.13 | 1.20 | 1.08 | 1.15 | 1.15 | -2.54% | 906,477 |
| Feb 5, 2026 | 1.20 | 1.25 | 1.00 | 1.18 | 1.18 | -1.67% | 2,684,235 |
| Feb 4, 2026 | 1.50 | 1.59 | 1.09 | 1.20 | 1.20 | -20.00% | 7,266,721 |
| Feb 3, 2026 | 1.00 | 1.60 | 1.00 | 1.50 | 1.50 | 50.00% | 2,546,356 |
| Feb 2, 2026 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,106,786 |
| Jan 30, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 11,379 |
| Jan 29, 2026 | 0.95 | 1.08 | 0.90 | 1.00 | 1.00 | 5.26% | 1,239,225 |
| Jan 28, 2026 | 1.10 | 1.15 | 0.92 | 0.95 | 0.95 | -13.64% | 770,606 |
| Jan 27, 2026 | 1.10 | 1.15 | 1.00 | 1.10 | 1.10 | - | 889,652 |
| Jan 26, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 529,233 |
| Jan 23, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 525,896 |
| 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 | 1.05 | 1.17 | 1.01 | 1.05 | 1.05 | - | 1,115,970 |
| 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 | 0.78 | 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 | 0.73 | 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% | 2,349,935 |
| 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 | 0.85 | 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 |