African Pioneer PLC (LON:AFP)
London · Delayed Price · Currency is GBP · Price in GBX 2.600
-0.135 (-4.94%)
Sep 25, 2026, 4:35 PM GMT
African Pioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.74 | 2.62 | 2.60 | 2.60 | 2.60 | -5.11% | 7,490,849 |
| Sep 24, 2026 | 2.75 | 2.74 | 2.70 | 2.74 | 2.74 | 4.58% | 4,530,706 |
| Sep 23, 2026 | 2.87 | 2.96 | 2.60 | 2.62 | 2.62 | -7.09% | 10,431,139 |
| Sep 22, 2026 | 3.38 | 2.82 | 2.82 | 2.82 | 2.82 | -18.26% | 15,615,321 |
| Sep 21, 2026 | 2.96 | 2.80 | 2.80 | 3.45 | 3.45 | 16.55% | 20,615,559 |
| Sep 18, 2026 | 2.48 | 2.96 | 2.50 | 2.96 | 2.96 | 18.40% | 11,280,550 |
| Sep 17, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -0.79% | 4,060,088 |
| Sep 16, 2026 | 2.42 | 2.56 | 2.40 | 2.52 | 2.52 | 7.69% | 6,661,755 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.30 | 2.34 | 2.34 | 1.74% | 6,402,401 |
| Sep 14, 2026 | 2.54 | 2.40 | 2.30 | 2.30 | 2.30 | -6.12% | 6,869,761 |
| Sep 11, 2026 | 2.30 | 2.80 | 2.10 | 2.45 | 2.45 | 6.52% | 28,129,008 |
| Sep 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 3,726,128 |
| Sep 9, 2026 | 2.25 | 2.35 | 2.10 | 2.20 | 2.20 | -2.22% | 3,245,016 |
| Sep 8, 2026 | 2.25 | 2.30 | 2.10 | 2.25 | 2.25 | 2.27% | 5,062,910 |
| Sep 7, 2026 | 2.20 | 2.40 | 2.10 | 2.20 | 2.20 | - | 3,213,953 |
| Sep 4, 2026 | 2.25 | 2.50 | 2.10 | 2.20 | 2.20 | - | 8,221,060 |
| Sep 3, 2026 | 2.05 | 2.30 | 1.90 | 2.20 | 2.20 | 7.32% | 6,627,811 |
| Sep 2, 2026 | 2.05 | 2.20 | 1.93 | 2.05 | 2.05 | -5.96% | 3,922,758 |
| Sep 1, 2026 | 2.30 | 2.30 | 1.90 | 2.18 | 2.18 | 6.34% | 7,700,302 |
| Aug 28, 2026 | 2.25 | 2.40 | 2.04 | 2.05 | 2.05 | -2.38% | 4,484,956 |
| Aug 27, 2026 | 2.30 | 2.40 | 2.10 | 2.10 | 2.10 | -12.50% | 2,868,697 |
| Aug 26, 2026 | 2.40 | 2.40 | 2.10 | 2.40 | 2.40 | - | 6,629,582 |
| Aug 25, 2026 | 2.50 | 2.60 | 2.30 | 2.40 | 2.40 | -4.00% | 5,834,319 |
| Aug 24, 2026 | 2.35 | 2.70 | 2.20 | 2.50 | 2.50 | 6.38% | 11,825,855 |
| Aug 21, 2026 | 2.30 | 2.50 | 2.00 | 2.35 | 2.35 | 2.17% | 12,181,965 |
| Aug 20, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 4,750,877 |
| Aug 19, 2026 | 2.50 | 2.60 | 2.20 | 2.30 | 2.30 | -8.00% | 8,542,481 |
| Aug 18, 2026 | 2.40 | 2.70 | 2.30 | 2.50 | 2.50 | 5.93% | 14,471,537 |
| Aug 17, 2026 | 2.00 | 2.90 | 1.80 | 2.36 | 2.36 | 18.00% | 27,425,867 |
| Aug 14, 2026 | 2.05 | 2.20 | 1.85 | 2.00 | 2.00 | -2.44% | 1,844,646 |
| Aug 13, 2026 | 2.05 | 2.20 | 1.90 | 2.05 | 2.05 | 2.50% | 2,546,591 |
| Aug 12, 2026 | 1.85 | 2.20 | 1.70 | 2.00 | 2.00 | 11.11% | 9,722,596 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.68 | 1.80 | 1.80 | -5.26% | 11,378,537 |
| Aug 10, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 2,486,711 |
| Aug 7, 2026 | 2.00 | 2.30 | 1.90 | 2.00 | 2.00 | - | 7,526,729 |
| Aug 6, 2026 | 1.80 | 2.09 | 1.70 | 2.00 | 2.00 | 16.96% | 6,155,118 |
| Aug 5, 2026 | 2.00 | 2.10 | 1.70 | 1.71 | 1.71 | -14.50% | 9,076,588 |
| Aug 4, 2026 | 2.05 | 2.20 | 1.80 | 2.00 | 2.00 | -5.66% | 8,338,532 |
| Aug 3, 2026 | 2.00 | 2.50 | 1.60 | 2.12 | 2.12 | 6.00% | 24,512,218 |
| Jul 31, 2026 | 2.95 | 3.10 | 1.80 | 2.00 | 2.00 | -21.88% | 45,106,797 |
| Jul 30, 2026 | 1.08 | 2.70 | 1.14 | 2.56 | 2.56 | 138.14% | 96,160,910 |
| Jul 29, 2026 | 1.05 | 1.15 | 1.07 | 1.08 | 1.08 | 2.38% | 1,109,315 |
| Jul 28, 2026 | 1.05 | 1.17 | 1.00 | 1.05 | 1.05 | 5.00% | 4,785,227 |
| Jul 27, 2026 | 1.10 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 450,176 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | -8.33% | 2,430,740 |
| Jul 23, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 25,917 |
| Jul 22, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 416,653 |
| Jul 21, 2026 | 1.23 | 1.30 | 1.10 | 1.20 | 1.20 | -7.69% | 444,971 |
| Jul 20, 2026 | 1.23 | 1.33 | 1.15 | 1.30 | 1.30 | 6.12% | 22,978 |
| Jul 17, 2026 | 1.23 | 1.22 | 1.15 | 1.23 | 1.23 | - | 422,279 |