African Pioneer PLC (LON:AFP)
London · Delayed Price · Currency is GBP · Price in GBX 0.9333
+0.0333 (3.70%)
May 8, 2026, 11:18 AM GMT
African Pioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.93 | 0.86 | 0.86 | 0.90 | 0.90 | - | 6,515 |
| May 7, 2026 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | - | 76,132 |
| May 6, 2026 | 0.88 | 0.95 | 0.80 | 0.90 | 0.90 | 2.86% | 1,912,969 |
| May 5, 2026 | 0.88 | 0.90 | 0.80 | 0.88 | 0.88 | - | 135,545 |
| May 1, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | - | 280,122 |
| Apr 30, 2026 | 0.93 | 0.95 | 0.80 | 0.88 | 0.88 | -9.79% | 900,050 |
| Apr 29, 2026 | 0.93 | 0.97 | 0.90 | 0.97 | 0.97 | 4.86% | 561,958 |
| Apr 28, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 19,021 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 97,665 |
| Apr 24, 2026 | 0.93 | 0.97 | 0.90 | 0.93 | 0.93 | - | 367,517 |
| Apr 23, 2026 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | -2.63% | 217,419 |
| Apr 22, 2026 | 0.90 | 0.95 | 0.87 | 0.95 | 0.95 | 1.60% | 68,235 |
| Apr 21, 2026 | 0.85 | 0.95 | 0.80 | 0.94 | 0.94 | 10.00% | 284,125 |
| Apr 20, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 622,242 |
| Apr 17, 2026 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | - | 531,185 |
| Apr 16, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | - | 488,985 |
| Apr 15, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 224,585 |
| Apr 14, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 207,700 |
| Apr 13, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 196,349 |
| Apr 10, 2026 | 0.85 | 0.88 | 0.88 | 0.85 | 0.85 | - | 457 |
| Apr 9, 2026 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 828,979 |
| Apr 8, 2026 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 260,082 |
| Apr 7, 2026 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | - | 352,494 |
| Apr 2, 2026 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 3,207,982 |
| Apr 1, 2026 | 0.83 | 0.88 | 0.88 | 0.83 | 0.83 | - | 751 |
| Mar 31, 2026 | 0.82 | 0.90 | 0.75 | 0.83 | 0.83 | -2.94% | 754,763 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -16.67% | 26,552 |
| Mar 27, 2026 | 0.95 | 1.02 | 0.80 | 1.02 | 1.02 | 7.37% | 4,536,414 |
| 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 |