Airtel Africa Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,269 trading daysOlder →

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.