African Pioneer PLC (LON:AFP)
London · Delayed Price · Currency is GBP · Price in GBX 2.511
+0.516 (25.86%)
Aug 17, 2026, 3:04 PM GMT
African Pioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | - | 3.75% | 47,903 |
| Aug 14, 2026 | 2.20 | 1.85 | 1.85 | 2.00 | 2.00 | -2.44% | 1,844,646 |
| Aug 13, 2026 | 1.98 | 2.00 | 2.00 | 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 | 1.98 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 2,486,713 |
| 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 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.66% | 7,338,543 |
| 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% | 44,106,797 |
| Jul 30, 2026 | 1.15 | 2.56 | 1.84 | 2.56 | 2.56 | 138.14% | 94,194,918 |
| 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 |
| Jul 16, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 2.08% | 456,909 |
| Jul 15, 2026 | 1.20 | 1.25 | 1.13 | 1.20 | 1.20 | - | 1,269,599 |
| Jul 14, 2026 | 1.20 | 1.30 | 1.22 | 1.20 | 1.20 | - | 414,849 |
| Jul 13, 2026 | 1.25 | 1.27 | 1.10 | 1.20 | 1.20 | -4.00% | 2,175,193 |
| Jul 10, 2026 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | - | 1,655,868 |
| Jul 9, 2026 | 1.28 | 1.38 | 1.20 | 1.25 | 1.25 | -1.96% | 1,343,060 |
| Jul 8, 2026 | 1.35 | 1.40 | 1.23 | 1.28 | 1.28 | -5.56% | 2,092,768 |
| Jul 7, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 1,636,163 |
| Jul 6, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | - | 956,217 |
| Jul 3, 2026 | 1.40 | 1.43 | 1.30 | 1.35 | 1.35 | -8.16% | 554,995 |
| Jul 2, 2026 | 1.33 | 1.47 | 1.29 | 1.47 | 1.47 | 10.94% | 6,631,247 |
| Jul 1, 2026 | 1.33 | 1.39 | 1.29 | 1.33 | 1.33 | - | 405,624 |
| Jun 30, 2026 | 1.45 | 1.48 | 1.25 | 1.33 | 1.33 | -8.62% | 2,905,284 |
| Jun 29, 2026 | 1.41 | 1.60 | 1.30 | 1.45 | 1.45 | 3.57% | 2,972,925 |
| Jun 26, 2026 | 1.55 | 1.57 | 1.35 | 1.40 | 1.40 | - | 1,524,818 |
| Jun 25, 2026 | 1.50 | 1.70 | 1.35 | 1.40 | 1.40 | -6.67% | 9,196,823 |
| Jun 24, 2026 | 1.50 | 1.51 | 1.31 | 1.50 | 1.50 | - | 651,846 |
| Jun 23, 2026 | 1.50 | 1.55 | 1.37 | 1.50 | 1.50 | 5.63% | 2,778,478 |
| Jun 22, 2026 | 1.50 | 1.57 | 1.36 | 1.42 | 1.42 | -5.33% | 564,823 |
| Jun 19, 2026 | 1.49 | 1.70 | 1.30 | 1.50 | 1.50 | -3.23% | 1,685,194 |
| Jun 18, 2026 | 1.50 | 1.69 | 1.36 | 1.55 | 1.55 | 3.33% | 3,553,797 |
| Jun 17, 2026 | 1.40 | 1.70 | 1.20 | 1.50 | 1.50 | 15.38% | 15,608,280 |
| Jun 16, 2026 | 1.40 | 1.35 | 1.22 | 1.30 | 1.30 | -7.14% | 1,612,705 |
| Jun 15, 2026 | 1.30 | 1.52 | 1.20 | 1.40 | 1.40 | - | 7,133,893 |
| Jun 12, 2026 | 1.60 | 1.79 | 1.20 | 1.40 | 1.40 | 5.66% | 15,157,570 |
| Jun 11, 2026 | 1.10 | 1.35 | 1.10 | 1.33 | 1.33 | 26.19% | 9,596,567 |
| Jun 10, 2026 | 1.10 | 1.17 | 1.00 | 1.05 | 1.05 | -4.55% | 1,304,473 |
| Jun 9, 2026 | 1.10 | 1.17 | 1.09 | 1.10 | 1.10 | - | 106,662 |