Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 358.80 | 368.60 | 355.60 | 366.00 | 365.97 | 7,340,964 |
| 2026-05-05 | 353.80 | 362.60 | 353.60 | 356.80 | 356.77 | 10,480,510 |
| 2026-05-01 | 351.40 | 359.60 | 351.00 | 353.20 | 353.17 | 12,139,670 |
| 2026-04-30 | 351.80 | 359.00 | 347.00 | 354.60 | 354.57 | 3,182,394 |
| 2026-04-29 | 357.40 | 357.60 | 346.80 | 350.80 | 350.77 | 3,454,045 |
| 2026-04-28 | 351.00 | 356.20 | 343.20 | 355.40 | 355.37 | 4,340,849 |
| 2026-04-27 | 355.80 | 357.21 | 344.40 | 347.20 | 347.17 | 3,386,305 |
| 2026-04-24 | 361.60 | 363.40 | 354.74 | 355.20 | 355.17 | 2,348,731 |
| 2026-04-23 | 360.40 | 373.20 | 357.60 | 365.40 | 365.37 | 3,537,544 |
| 2026-04-22 | 353.80 | 361.00 | 353.80 | 361.00 | 360.97 | 7,113,478 |
| 2026-04-21 | 356.60 | 359.60 | 353.00 | 354.40 | 354.37 | 2,254,633 |
| 2026-04-20 | 354.80 | 356.80 | 352.00 | 355.60 | 355.57 | 3,640,971 |
| 2026-04-17 | 353.80 | 355.80 | 346.60 | 355.80 | 355.77 | 3,106,681 |
| 2026-04-16 | 359.80 | 362.00 | 349.80 | 350.40 | 350.37 | 3,387,586 |
| 2026-04-15 | 372.60 | 374.00 | 360.40 | 360.80 | 360.77 | 4,339,077 |
| 2026-04-14 | 381.00 | 385.00 | 372.00 | 372.60 | 372.57 | 3,439,701 |
| 2026-04-13 | 384.00 | 384.20 | 374.43 | 380.40 | 380.37 | 1,624,540 |
| 2026-04-10 | 387.80 | 389.60 | 383.20 | 384.60 | 384.57 | 4,454,251 |
| 2026-04-09 | 382.20 | 388.30 | 378.70 | 387.60 | 387.57 | 3,734,841 |
| 2026-04-08 | 374.80 | 383.00 | 367.37 | 383.00 | 382.97 | 5,914,339 |
| 2026-04-07 | 353.20 | 364.60 | 350.20 | 357.00 | 356.97 | 5,755,573 |
| 2026-04-02 | 348.40 | 356.20 | 341.60 | 353.20 | 353.17 | 4,575,399 |
| 2026-04-01 | 351.00 | 354.40 | 349.16 | 351.60 | 351.57 | 5,772,633 |
| 2026-03-31 | 344.00 | 350.00 | 338.00 | 344.60 | 344.57 | 4,865,624 |
| 2026-03-30 | 351.40 | 355.37 | 346.40 | 347.80 | 347.77 | 2,615,813 |
| 2026-03-27 | 353.60 | 358.20 | 345.80 | 353.20 | 353.17 | 8,578,313 |
| 2026-03-26 | 362.20 | 364.60 | 349.20 | 352.20 | 352.17 | 2,345,389 |
| 2026-03-25 | 363.20 | 366.60 | 360.60 | 365.40 | 365.37 | 2,024,189 |
| 2026-03-24 | 352.20 | 363.50 | 346.20 | 361.00 | 360.97 | 2,191,792 |
| 2026-03-23 | 346.20 | 361.60 | 339.20 | 354.60 | 354.57 | 9,797,831 |
| 2026-03-20 | 360.80 | 365.10 | 348.00 | 352.80 | 352.77 | 10,402,250 |
| 2026-03-19 | 368.20 | 370.40 | 356.20 | 359.40 | 359.37 | 4,081,492 |
| 2026-03-18 | 380.40 | 384.00 | 369.20 | 375.20 | 375.17 | 4,665,490 |
| 2026-03-17 | 359.60 | 378.40 | 356.40 | 378.40 | 378.37 | 4,593,550 |
| 2026-03-16 | 353.00 | 360.00 | 348.60 | 359.00 | 358.97 | 3,353,777 |
| 2026-03-13 | 347.60 | 355.20 | 337.80 | 350.60 | 350.57 | 2,385,541 |
| 2026-03-12 | 335.00 | 348.60 | 334.00 | 348.60 | 348.57 | 8,061,344 |
| 2026-03-11 | 346.80 | 346.80 | 331.00 | 337.60 | 337.57 | 3,424,418 |
| 2026-03-10 | 342.40 | 349.80 | 341.28 | 347.20 | 347.17 | 21,280,029 |
| 2026-03-09 | 330.40 | 337.20 | 324.40 | 337.20 | 337.17 | 16,795,891 |
| 2026-03-06 | 357.20 | 358.20 | 339.20 | 342.20 | 342.17 | 10,533,060 |
| 2026-03-05 | 360.20 | 368.00 | 353.80 | 357.00 | 356.97 | 7,868,929 |
| 2026-03-04 | 354.60 | 364.20 | 347.00 | 360.00 | 359.97 | 11,798,490 |
| 2026-03-03 | 354.20 | 356.15 | 338.40 | 352.60 | 352.57 | 21,836,369 |
| 2026-03-02 | 360.80 | 360.80 | 339.60 | 360.20 | 360.17 | 14,223,740 |
| 2026-02-27 | 344.80 | 355.20 | 341.60 | 349.00 | 348.97 | 82,357,133 |
| 2026-02-26 | 352.40 | 352.60 | 338.60 | 341.00 | 340.97 | 4,294,949 |
| 2026-02-25 | 353.40 | 359.00 | 349.40 | 351.00 | 350.97 | 3,647,713 |
| 2026-02-24 | 352.00 | 355.00 | 349.60 | 350.20 | 350.17 | 7,597,016 |
| 2026-02-23 | 355.00 | 359.20 | 349.40 | 350.00 | 349.97 | 3,392,480 |
| 2026-02-20 | 353.20 | 357.00 | 351.00 | 354.20 | 354.17 | 3,479,305 |
| 2026-02-19 | 359.20 | 360.47 | 348.00 | 351.00 | 350.97 | 5,827,405 |
| 2026-02-18 | 349.00 | 362.48 | 349.00 | 357.60 | 357.57 | 7,067,414 |
| 2026-02-17 | 338.60 | 347.40 | 337.00 | 346.60 | 346.57 | 3,329,090 |
| 2026-02-16 | 334.00 | 337.00 | 330.20 | 336.20 | 336.17 | 6,762,589 |
| 2026-02-13 | 327.20 | 335.00 | 327.00 | 329.60 | 329.57 | 15,703,240 |
| 2026-02-12 | 345.00 | 345.00 | 330.40 | 330.40 | 330.37 | 5,183,039 |
| 2026-02-11 | 339.00 | 343.80 | 334.80 | 340.40 | 340.37 | 3,073,768 |
| 2026-02-10 | 335.60 | 341.60 | 330.40 | 336.00 | 335.97 | 3,259,183 |
| 2026-02-09 | 328.40 | 337.10 | 327.73 | 335.00 | 334.97 | 7,763,343 |
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.