Pan African Resources PLC (LON:PAF)
London · Delayed Price · Currency is GBP · Price in GBX 130.40
-4.60 (-3.41%)
At close: Mar 26, 2026
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 130.00 | 133.80 | 127.40 | 130.40 | 130.40 | -3.41% | 5,392,406 |
| Mar 25, 2026 | 133.20 | 138.00 | 132.60 | 135.00 | 135.00 | 4.98% | 10,023,801 |
| Mar 24, 2026 | 127.40 | 129.60 | 124.20 | 128.60 | 128.60 | 2.39% | 4,495,677 |
| Mar 23, 2026 | 116.60 | 130.40 | 114.00 | 125.60 | 125.60 | -0.79% | 18,719,881 |
| Mar 20, 2026 | 130.80 | 134.20 | 122.60 | 126.60 | 126.60 | -0.47% | 57,293,978 |
| Mar 19, 2026 | 134.60 | 135.20 | 123.80 | 127.20 | 127.20 | -10.17% | 13,198,977 |
| Mar 18, 2026 | 149.40 | 150.60 | 138.00 | 141.60 | 141.60 | -4.71% | 6,944,923 |
| Mar 17, 2026 | 151.20 | 153.40 | 146.40 | 148.60 | 148.60 | -1.07% | 7,165,450 |
| Mar 16, 2026 | 143.00 | 152.20 | 142.80 | 150.20 | 150.20 | 4.16% | 6,509,699 |
| Mar 13, 2026 | 148.60 | 150.20 | 142.80 | 144.20 | 144.20 | -3.99% | 6,329,997 |
| Mar 12, 2026 | 155.20 | 157.80 | 146.40 | 150.20 | 150.20 | -2.72% | 9,981,507 |
| Mar 11, 2026 | 158.00 | 158.00 | 152.80 | 154.40 | 153.85 | -3.38% | 4,302,183 |
| Mar 10, 2026 | 164.40 | 166.60 | 154.00 | 159.80 | 159.23 | -0.37% | 12,325,280 |
| Mar 9, 2026 | 150.60 | 161.80 | 148.60 | 160.40 | 159.83 | 1.52% | 8,552,985 |
| Mar 6, 2026 | 161.40 | 162.00 | 153.20 | 158.00 | 157.44 | -1.37% | 8,144,943 |
| Mar 5, 2026 | 169.40 | 169.60 | 159.60 | 160.20 | 159.63 | -6.43% | 8,697,732 |
| Mar 4, 2026 | 172.80 | 175.60 | 167.18 | 171.20 | 170.59 | -0.93% | 6,400,879 |
| Mar 3, 2026 | 180.60 | 181.48 | 167.19 | 172.80 | 172.19 | -5.78% | 13,665,430 |
| Mar 2, 2026 | 188.00 | 190.40 | 178.60 | 183.40 | 182.75 | 2.34% | 6,079,835 |
| Feb 27, 2026 | 183.00 | 185.00 | 177.80 | 179.20 | 178.56 | 0.11% | 12,657,760 |
| Feb 26, 2026 | 178.80 | 181.80 | 175.40 | 179.00 | 178.37 | -0.56% | 7,492,772 |
| Feb 25, 2026 | 182.00 | 183.00 | 178.09 | 180.00 | 179.36 | 1.47% | 9,823,375 |
| Feb 24, 2026 | 177.60 | 179.40 | 173.60 | 177.40 | 176.77 | -0.56% | 8,154,601 |
| Feb 23, 2026 | 171.40 | 179.60 | 168.00 | 178.40 | 177.77 | 6.19% | 14,025,490 |
| Feb 20, 2026 | 163.60 | 169.80 | 163.00 | 168.00 | 167.40 | 3.83% | 5,659,312 |
| Feb 19, 2026 | 156.20 | 163.80 | 152.60 | 161.80 | 161.23 | 1.00% | 6,364,172 |
| Feb 18, 2026 | 146.00 | 160.40 | 144.80 | 160.20 | 159.63 | 9.88% | 8,683,527 |
| Feb 17, 2026 | 144.40 | 146.00 | 140.00 | 145.80 | 145.28 | -1.75% | 5,259,491 |
| Feb 16, 2026 | 145.40 | 148.80 | 142.40 | 148.40 | 147.87 | 2.06% | 4,037,720 |
| Feb 13, 2026 | 144.00 | 145.80 | 138.40 | 145.40 | 144.88 | 3.12% | 6,808,322 |
| Feb 12, 2026 | 145.40 | 147.20 | 139.20 | 141.00 | 140.50 | -2.76% | 8,979,196 |
| Feb 11, 2026 | 142.40 | 147.60 | 141.00 | 145.00 | 144.49 | 4.32% | 6,650,795 |
| Feb 10, 2026 | 138.80 | 140.80 | 136.40 | 139.00 | 138.51 | -1.56% | 3,887,611 |
| Feb 9, 2026 | 138.00 | 141.60 | 136.60 | 141.20 | 140.70 | 2.92% | 8,305,717 |
| Feb 6, 2026 | 132.20 | 137.60 | 130.40 | 137.20 | 136.71 | 3.31% | 3,063,753 |
| Feb 5, 2026 | 132.40 | 135.20 | 130.20 | 132.80 | 132.33 | -0.45% | 5,952,871 |
| Feb 4, 2026 | 138.60 | 141.80 | 133.40 | 133.40 | 132.93 | -2.34% | 6,281,137 |
| Feb 3, 2026 | 136.80 | 138.80 | 134.20 | 136.60 | 136.12 | 4.12% | 10,697,500 |
| Feb 2, 2026 | 118.40 | 132.60 | 116.17 | 131.20 | 130.73 | -0.76% | 15,563,070 |
| Jan 30, 2026 | 138.40 | 139.80 | 130.80 | 132.20 | 131.73 | -8.19% | 11,572,730 |
| Jan 29, 2026 | 150.80 | 152.60 | 141.77 | 144.00 | 143.49 | -1.91% | 16,068,350 |
| Jan 28, 2026 | 143.60 | 148.60 | 141.40 | 146.80 | 146.28 | 6.07% | 16,339,550 |
| Jan 27, 2026 | 143.00 | 144.00 | 135.40 | 138.40 | 137.91 | -4.55% | 8,136,742 |
| Jan 26, 2026 | 143.20 | 147.20 | 142.00 | 145.00 | 144.49 | 4.62% | 11,079,660 |
| Jan 23, 2026 | 138.80 | 140.00 | 136.40 | 138.60 | 138.11 | 0.43% | 4,795,501 |
| Jan 22, 2026 | 132.00 | 138.00 | 131.08 | 138.00 | 137.51 | 4.07% | 5,811,739 |
| Jan 21, 2026 | 134.80 | 136.60 | 130.80 | 132.60 | 132.13 | 0.61% | 6,890,703 |
| Jan 20, 2026 | 128.00 | 133.60 | 125.40 | 131.80 | 131.33 | 5.10% | 11,911,540 |
| Jan 19, 2026 | 125.60 | 127.80 | 124.40 | 125.40 | 124.96 | 0.64% | 10,727,890 |
| Jan 16, 2026 | 123.20 | 125.60 | 121.40 | 124.60 | 124.16 | -0.32% | 9,055,545 |