African Pioneer PLC (LON:AFP)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
0.00 (0.00%)
At close: Mar 26, 2026
African Pioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 4,930,193 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.96 | 0.95 | 0.95 | - | 94,319 |
| Mar 24, 2026 | 0.93 | 1.05 | 0.87 | 0.95 | 0.95 | 2.70% | 678,207 |
| Mar 23, 2026 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 1,008,273 |
| Mar 20, 2026 | 0.95 | 0.98 | 0.87 | 0.95 | 0.95 | -8.65% | 941,139 |
| Mar 19, 2026 | 0.95 | 1.04 | 0.90 | 1.04 | 1.04 | 9.47% | 7,506,402 |
| Mar 18, 2026 | 1.05 | 1.08 | 0.90 | 0.95 | 0.95 | -9.52% | 903,943 |
| Mar 17, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 1,239,286 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 964,637 |
| Mar 13, 2026 | 1.10 | 1.13 | 1.03 | 1.10 | 1.10 | - | 48,079 |
| Mar 12, 2026 | 1.10 | 1.20 | 1.03 | 1.10 | 1.10 | -5.17% | 125,134 |
| Mar 11, 2026 | 1.10 | 1.20 | 1.00 | 1.16 | 1.16 | 5.45% | 42,644 |
| Mar 10, 2026 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 5,715,751 |
| Mar 9, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,324,655 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 1,072,240 |
| Mar 5, 2026 | 1.20 | 1.17 | 1.08 | 1.15 | 1.15 | 6.48% | 1,467,309 |
| Mar 4, 2026 | 1.15 | 1.20 | 1.08 | 1.08 | 1.08 | -6.09% | 673,981 |
| Mar 3, 2026 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 130,815 |
| Mar 2, 2026 | 1.15 | 1.20 | 1.00 | 1.15 | 1.15 | - | 397,501 |
| Feb 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,601,223 |
| Feb 26, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 8,368,353 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 1,936,626 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 2.22% | 2,561,989 |
| Feb 23, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 7,371,671 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 83,202 |
| Feb 19, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -2.54% | 1,474,654 |
| Feb 18, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 1,691,528 |
| Feb 17, 2026 | 1.18 | 1.22 | 1.10 | 1.13 | 1.13 | -8.13% | 2,180,935 |
| Feb 16, 2026 | 1.13 | 1.25 | 1.10 | 1.23 | 1.23 | 0.82% | 1,535,076 |
| Feb 13, 2026 | 1.15 | 1.30 | 1.06 | 1.22 | 1.22 | -0.81% | 7,280,621 |
| 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 |