Pan African Resources PLC (LON:PAF)
London · Delayed Price · Currency is GBP · Price in GBX 152.96
+4.48 (3.02%)
May 7, 2026, 8:54 AM GMT
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 151.40 | 154.98 | 150.02 | 154.14 | - | 3.81% | 382,093 |
| May 6, 2026 | 143.26 | 150.82 | 143.26 | 148.48 | 148.48 | 7.63% | 7,853,686 |
| May 5, 2026 | 138.94 | 141.40 | 136.06 | 137.96 | 137.96 | -1.23% | 4,720,995 |
| May 1, 2026 | 137.96 | 140.74 | 133.18 | 139.68 | 139.68 | 0.06% | 1,834,287 |
| Apr 30, 2026 | 137.00 | 142.00 | 136.84 | 139.60 | 139.60 | 2.65% | 4,225,060 |
| Apr 29, 2026 | 142.86 | 143.20 | 134.60 | 136.00 | 136.00 | -2.87% | 4,569,242 |
| Apr 28, 2026 | 140.20 | 145.12 | 139.50 | 140.02 | 140.02 | -1.30% | 5,906,615 |
| Apr 27, 2026 | 144.88 | 146.16 | 140.22 | 141.86 | 141.86 | -2.56% | 2,450,999 |
| Apr 24, 2026 | 145.06 | 149.20 | 143.04 | 145.58 | 145.58 | -1.33% | 3,955,173 |
| Apr 23, 2026 | 152.54 | 152.54 | 146.26 | 147.54 | 147.54 | -4.38% | 4,798,749 |
| Apr 22, 2026 | 156.50 | 157.88 | 152.72 | 154.30 | 154.30 | -0.19% | 2,959,956 |
| Apr 21, 2026 | 161.04 | 161.04 | 154.12 | 154.60 | 154.60 | -4.76% | 3,672,561 |
| Apr 20, 2026 | 162.88 | 165.28 | 160.38 | 162.32 | 162.32 | -3.40% | 5,049,927 |
| Apr 17, 2026 | 157.50 | 168.04 | 155.00 | 168.04 | 168.04 | 6.48% | 11,034,352 |
| Apr 16, 2026 | 160.44 | 161.38 | 156.42 | 157.82 | 157.82 | -0.45% | 2,977,503 |
| Apr 15, 2026 | 161.90 | 164.12 | 158.54 | 158.54 | 158.54 | -2.48% | 3,775,160 |
| Apr 14, 2026 | 158.30 | 162.58 | 158.30 | 162.58 | 162.58 | 3.92% | 5,305,565 |
| Apr 13, 2026 | 154.60 | 157.72 | 152.92 | 156.44 | 156.44 | -0.95% | 2,822,199 |
| Apr 10, 2026 | 153.90 | 157.94 | 151.52 | 157.94 | 157.94 | 2.89% | 4,116,594 |
| Apr 9, 2026 | 154.60 | 156.60 | 152.32 | 153.50 | 153.50 | -2.23% | 4,789,266 |
| Apr 8, 2026 | 158.80 | 163.04 | 155.36 | 157.00 | 157.00 | 7.21% | 12,666,896 |
| Apr 7, 2026 | 146.66 | 148.86 | 144.40 | 146.44 | 146.44 | -0.92% | 5,401,445 |
| Apr 2, 2026 | 146.00 | 152.20 | 141.20 | 147.80 | 147.80 | -3.78% | 9,729,322 |
| Apr 1, 2026 | 145.20 | 153.80 | 143.00 | 153.60 | 153.60 | 10.19% | 11,706,860 |
| Mar 31, 2026 | 133.80 | 140.40 | 132.20 | 139.40 | 139.40 | 3.87% | 14,221,710 |
| Mar 30, 2026 | 132.40 | 136.60 | 131.00 | 134.20 | 134.20 | 1.98% | 14,171,950 |
| Mar 27, 2026 | 131.80 | 134.00 | 126.60 | 131.60 | 131.60 | 0.92% | 6,466,782 |
| Mar 26, 2026 | 130.00 | 133.80 | 127.28 | 130.40 | 130.40 | -3.41% | 5,405,339 |
| Mar 25, 2026 | 133.20 | 138.00 | 132.20 | 135.00 | 135.00 | 4.98% | 10,039,440 |
| Mar 24, 2026 | 127.40 | 129.80 | 124.20 | 128.60 | 128.60 | 2.39% | 4,495,788 |
| Mar 23, 2026 | 116.60 | 130.40 | 114.00 | 125.60 | 125.60 | -0.79% | 23,033,690 |
| Mar 20, 2026 | 130.80 | 134.40 | 122.40 | 126.60 | 126.60 | -0.47% | 70,586,380 |
| Mar 19, 2026 | 134.60 | 135.20 | 123.80 | 127.20 | 127.20 | -10.17% | 15,352,280 |
| Mar 18, 2026 | 149.40 | 150.60 | 138.00 | 141.60 | 141.60 | -4.71% | 6,998,036 |
| Mar 17, 2026 | 151.20 | 153.40 | 146.40 | 148.60 | 148.60 | -1.07% | 12,857,260 |
| Mar 16, 2026 | 143.00 | 152.23 | 142.80 | 150.20 | 150.20 | 4.16% | 6,509,996 |
| Mar 13, 2026 | 148.60 | 150.60 | 142.80 | 144.20 | 144.20 | -3.99% | 8,492,016 |
| Mar 12, 2026 | 155.20 | 157.80 | 146.40 | 150.20 | 150.20 | -2.72% | 9,981,507 |
| Mar 11, 2026 | 158.00 | 158.40 | 152.60 | 154.40 | 153.85 | -3.38% | 4,302,569 |
| 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 |