Pan African Resources PLC (LON:PAF)
London · Delayed Price · Currency is GBP · Price in GBX 158.00
-2.20 (-1.37%)
At close: Mar 6, 2026
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.40 | 161.60 | 153.40 | 158.00 | 158.00 | -1.37% | 8,127,636 |
| Mar 5, 2026 | 169.40 | 169.60 | 159.60 | 160.20 | 160.20 | -6.43% | 7,153,275 |
| Mar 4, 2026 | 172.80 | 175.60 | 167.18 | 171.20 | 171.20 | -0.93% | 6,364,761 |
| Mar 3, 2026 | 180.60 | 181.00 | 167.20 | 172.80 | 172.80 | -5.78% | 13,650,833 |
| Mar 2, 2026 | 188.00 | 190.00 | 178.80 | 183.40 | 183.40 | 2.34% | 6,031,826 |
| Feb 27, 2026 | 183.00 | 185.00 | 177.80 | 179.20 | 179.20 | 0.11% | 12,655,064 |
| Feb 26, 2026 | 178.80 | 181.80 | 175.40 | 179.00 | 179.00 | -0.56% | 7,203,764 |
| Feb 25, 2026 | 182.00 | 183.00 | 178.20 | 180.00 | 180.00 | 1.47% | 8,400,157 |
| Feb 24, 2026 | 177.60 | 179.40 | 173.60 | 177.40 | 177.40 | -0.56% | 8,148,318 |
| Feb 23, 2026 | 171.40 | 179.60 | 168.00 | 178.40 | 178.40 | 6.19% | 14,025,490 |
| Feb 20, 2026 | 163.60 | 169.80 | 163.00 | 168.00 | 168.00 | 3.83% | 5,656,134 |
| Feb 19, 2026 | 156.20 | 163.60 | 152.80 | 161.80 | 161.80 | 1.00% | 6,360,024 |
| Feb 18, 2026 | 146.00 | 160.40 | 145.40 | 160.20 | 160.20 | 9.88% | 8,651,177 |
| Feb 17, 2026 | 144.40 | 146.00 | 140.00 | 145.80 | 145.80 | -1.75% | 5,259,486 |
| Feb 16, 2026 | 145.40 | 148.80 | 142.40 | 148.40 | 148.40 | 2.06% | 4,037,720 |
| Feb 13, 2026 | 144.00 | 145.80 | 138.40 | 145.40 | 145.40 | 3.12% | 6,808,322 |
| Feb 12, 2026 | 145.40 | 147.20 | 139.20 | 141.00 | 141.00 | -2.76% | 8,979,196 |
| Feb 11, 2026 | 142.40 | 147.60 | 141.00 | 145.00 | 145.00 | 4.32% | 6,647,912 |
| Feb 10, 2026 | 138.80 | 140.80 | 136.40 | 139.00 | 139.00 | -1.56% | 3,844,263 |
| Feb 9, 2026 | 138.00 | 141.60 | 136.60 | 141.20 | 141.20 | 2.92% | 4,031,745 |
| Feb 6, 2026 | 132.20 | 137.60 | 130.40 | 137.20 | 137.20 | 3.31% | 3,063,753 |
| Feb 5, 2026 | 132.40 | 135.20 | 130.20 | 132.80 | 132.80 | -0.45% | 5,921,599 |
| Feb 4, 2026 | 138.60 | 141.80 | 133.40 | 133.40 | 133.40 | -2.34% | 6,281,137 |
| Feb 3, 2026 | 136.80 | 138.80 | 134.20 | 136.60 | 136.60 | 4.12% | 10,697,500 |
| Feb 2, 2026 | 118.40 | 132.60 | 116.20 | 131.20 | 131.20 | -0.76% | 15,248,228 |
| Jan 30, 2026 | 138.40 | 139.60 | 131.00 | 132.20 | 132.20 | -8.19% | 11,535,250 |
| Jan 29, 2026 | 150.80 | 152.20 | 141.80 | 144.00 | 144.00 | -1.91% | 11,659,468 |
| Jan 28, 2026 | 143.60 | 148.60 | 141.60 | 146.80 | 146.80 | 6.07% | 16,338,922 |
| Jan 27, 2026 | 143.00 | 143.80 | 135.60 | 138.40 | 138.40 | -4.55% | 8,130,686 |
| Jan 26, 2026 | 143.20 | 147.00 | 142.00 | 145.00 | 145.00 | 4.62% | 9,745,779 |
| Jan 23, 2026 | 138.80 | 140.00 | 136.40 | 138.60 | 138.60 | 0.43% | 4,795,501 |
| Jan 22, 2026 | 132.00 | 138.00 | 131.08 | 138.00 | 138.00 | 4.07% | 5,672,887 |
| Jan 21, 2026 | 134.80 | 136.40 | 131.00 | 132.60 | 132.60 | 0.61% | 6,890,151 |
| Jan 20, 2026 | 128.00 | 133.60 | 125.40 | 131.80 | 131.80 | 5.10% | 11,911,370 |
| Jan 19, 2026 | 125.60 | 127.80 | 124.40 | 125.40 | 125.40 | 0.64% | 10,727,890 |
| Jan 16, 2026 | 123.20 | 125.60 | 121.40 | 124.60 | 124.60 | -0.32% | 9,055,545 |
| Jan 15, 2026 | 121.40 | 126.00 | 119.80 | 125.00 | 125.00 | 2.97% | 5,046,400 |
| Jan 14, 2026 | 127.00 | 127.00 | 120.60 | 121.40 | 121.40 | -2.88% | 4,585,002 |
| Jan 13, 2026 | 126.60 | 126.60 | 120.60 | 125.00 | 125.00 | -2.04% | 7,084,861 |
| Jan 12, 2026 | 121.40 | 127.60 | 121.40 | 127.60 | 127.60 | 6.69% | 6,888,645 |
| Jan 9, 2026 | 121.80 | 121.80 | 116.20 | 119.60 | 119.60 | 0.67% | 3,940,127 |
| Jan 8, 2026 | 117.60 | 120.20 | 116.40 | 118.80 | 118.80 | 1.02% | 7,212,318 |
| Jan 7, 2026 | 126.20 | 126.20 | 117.20 | 117.60 | 117.60 | -8.84% | 9,822,040 |
| Jan 6, 2026 | 120.60 | 129.00 | 119.80 | 129.00 | 129.00 | 7.50% | 6,839,424 |
| Jan 5, 2026 | 121.20 | 122.40 | 118.00 | 120.00 | 120.00 | - | 8,085,701 |
| Jan 2, 2026 | 123.00 | 124.60 | 120.00 | 120.00 | 120.00 | -0.83% | 6,399,175 |
| Dec 31, 2025 | 123.20 | 123.20 | 119.80 | 121.00 | 121.00 | -1.94% | 2,191,729 |
| Dec 30, 2025 | 121.00 | 124.00 | 118.00 | 123.40 | 123.40 | 2.83% | 6,845,093 |
| Dec 29, 2025 | 121.20 | 122.60 | 116.80 | 120.00 | 120.00 | -1.96% | 7,902,407 |
| Dec 24, 2025 | 120.60 | 122.40 | 119.80 | 122.40 | 122.40 | 0.99% | 2,863,079 |