Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 343.20 | 349.02 | 338.60 | 341.20 | 341.20 | 2,738,812 |
| 2026-07-29 | 357.40 | 357.60 | 345.20 | 347.40 | 347.40 | 4,949,233 |
| 2026-07-28 | 345.60 | 356.40 | 341.40 | 355.80 | 355.80 | 3,395,958 |
| 2026-07-27 | 339.40 | 350.60 | 337.00 | 348.40 | 348.40 | 3,172,494 |
| 2026-07-24 | 340.20 | 343.32 | 323.60 | 334.20 | 334.20 | 5,974,506 |
| 2026-07-23 | 344.60 | 356.24 | 330.20 | 345.60 | 345.60 | 4,690,771 |
| 2026-07-22 | 339.00 | 351.80 | 334.40 | 349.00 | 349.00 | 4,187,393 |
| 2026-07-21 | 333.80 | 338.20 | 333.60 | 335.20 | 335.20 | 3,282,806 |
| 2026-07-20 | 344.00 | 345.80 | 332.20 | 334.60 | 334.60 | 3,294,751 |
| 2026-07-17 | 333.60 | 346.00 | 332.60 | 346.00 | 346.00 | 2,620,597 |
| 2026-07-16 | 338.40 | 341.00 | 334.00 | 339.60 | 339.60 | 2,846,258 |
| 2026-07-15 | 348.60 | 350.80 | 337.80 | 337.80 | 337.80 | 4,659,712 |
| 2026-07-14 | 335.80 | 351.40 | 335.60 | 349.20 | 349.20 | 1,976,018 |
| 2026-07-13 | 327.00 | 340.40 | 325.00 | 337.80 | 337.80 | 1,873,965 |
| 2026-07-10 | 324.00 | 327.80 | 321.60 | 326.60 | 326.60 | 1,889,806 |
| 2026-07-09 | 322.20 | 325.60 | 316.80 | 321.60 | 321.60 | 2,389,733 |
| 2026-07-08 | 323.40 | 326.60 | 318.40 | 320.60 | 320.60 | 5,151,949 |
| 2026-07-07 | 341.00 | 342.30 | 324.00 | 324.00 | 324.00 | 8,030,385 |
| 2026-07-06 | 343.20 | 343.20 | 335.20 | 342.00 | 342.00 | 1,844,200 |
| 2026-07-03 | 337.80 | 343.40 | 334.60 | 343.40 | 343.40 | 1,767,943 |
| 2026-07-02 | 321.20 | 340.00 | 321.20 | 337.40 | 337.40 | 2,297,989 |
| 2026-07-01 | 329.80 | 330.20 | 318.40 | 324.20 | 324.20 | 4,136,450 |
| 2026-06-30 | 342.00 | 343.00 | 323.60 | 327.60 | 327.60 | 4,191,184 |
| 2026-06-29 | 335.20 | 339.00 | 332.60 | 335.40 | 335.40 | 2,585,506 |
| 2026-06-26 | 343.60 | 343.60 | 333.40 | 334.20 | 334.20 | 3,855,849 |
| 2026-06-25 | 341.00 | 347.80 | 340.00 | 343.00 | 343.00 | 7,329,280 |
| 2026-06-24 | 349.60 | 352.40 | 325.40 | 340.80 | 340.80 | 4,496,209 |
| 2026-06-23 | 346.80 | 351.76 | 342.80 | 348.00 | 348.00 | 7,545,564 |
| 2026-06-22 | 351.80 | 357.40 | 340.60 | 349.20 | 349.20 | 8,008,117 |
| 2026-06-19 | 356.00 | 356.80 | 339.57 | 350.40 | 350.40 | 15,700,370 |
| 2026-06-18 | 365.20 | 367.80 | 355.40 | 358.00 | 358.00 | 2,260,826 |
| 2026-06-17 | 370.00 | 372.00 | 359.80 | 368.80 | 368.77 | 2,504,237 |
| 2026-06-16 | 365.00 | 373.54 | 364.80 | 370.40 | 370.37 | 3,140,456 |
| 2026-06-15 | 372.60 | 374.80 | 364.60 | 365.80 | 365.77 | 3,002,343 |
| 2026-06-12 | 360.00 | 371.00 | 358.43 | 371.00 | 370.97 | 1,975,737 |
| 2026-06-11 | 348.00 | 358.40 | 345.80 | 356.40 | 356.37 | 2,620,255 |
| 2026-06-10 | 347.40 | 349.80 | 340.20 | 347.20 | 347.17 | 4,968,381 |
| 2026-06-09 | 346.20 | 352.20 | 342.80 | 347.20 | 347.17 | 8,777,075 |
| 2026-06-08 | 333.80 | 345.40 | 332.00 | 343.80 | 343.77 | 5,276,360 |
| 2026-06-05 | 342.00 | 347.00 | 339.00 | 339.60 | 339.57 | 5,646,877 |
| 2026-06-04 | 334.80 | 341.20 | 332.00 | 341.00 | 340.97 | 7,290,093 |
| 2026-06-03 | 331.60 | 343.00 | 330.40 | 336.00 | 335.97 | 6,044,387 |
| 2026-06-02 | 355.60 | 355.60 | 332.92 | 334.60 | 334.57 | 3,613,078 |
| 2026-06-01 | 354.00 | 358.20 | 348.80 | 353.00 | 352.97 | 6,253,249 |
| 2026-05-29 | 345.80 | 352.60 | 344.40 | 352.60 | 352.57 | 14,419,320 |
| 2026-05-28 | 346.80 | 347.40 | 339.80 | 344.40 | 344.37 | 5,155,346 |
| 2026-05-27 | 335.40 | 344.60 | 329.40 | 342.60 | 342.57 | 4,181,270 |
| 2026-05-26 | 337.40 | 339.60 | 329.20 | 336.40 | 336.37 | 3,785,334 |
| 2026-05-22 | 328.40 | 333.00 | 324.80 | 332.60 | 332.57 | 3,748,784 |
| 2026-05-21 | 332.40 | 336.20 | 319.40 | 325.20 | 325.17 | 3,230,020 |
| 2026-05-20 | 333.60 | 339.40 | 328.00 | 334.20 | 334.17 | 2,383,578 |
| 2026-05-19 | 315.80 | 337.80 | 315.40 | 334.00 | 333.97 | 5,889,619 |
| 2026-05-18 | 326.40 | 327.58 | 308.00 | 312.80 | 312.77 | 9,935,366 |
| 2026-05-15 | 365.40 | 368.80 | 324.00 | 328.40 | 328.37 | 16,041,070 |
| 2026-05-14 | 361.00 | 380.80 | 352.00 | 368.20 | 368.17 | 5,307,490 |
| 2026-05-13 | 417.40 | 425.60 | 354.00 | 359.60 | 359.57 | 6,791,899 |
| 2026-05-12 | 415.60 | 422.00 | 398.60 | 413.80 | 413.76 | 6,007,147 |
| 2026-05-11 | 365.80 | 436.20 | 361.20 | 420.20 | 420.16 | 15,183,710 |
| 2026-05-08 | 361.80 | 371.20 | 355.40 | 367.00 | 366.97 | 3,866,070 |
| 2026-05-07 | 364.80 | 369.08 | 360.80 | 364.00 | 363.97 | 20,169,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0322 USD |
| 2025-11-06 | 0.0217 USD |
| 2025-06-19 | 0.0291 USD |
| 2024-11-07 | 0.0200 USD |
| 2024-06-20 | 0.0281 USD |
| 2023-11-09 | 0.0194 USD |
| 2023-06-22 | 0.0257 USD |
| 2022-11-10 | 0.0187 USD |
| 2022-06-23 | 0.0244 USD |
| 2021-11-11 | 0.0149 USD |
| 2021-06-24 | 0.0180 USD |
| 2020-11-12 | 0.0114 USD |
| 2020-07-02 | 0.0241 USD |
| 2019-11-14 | 0.0233 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.