Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	318.80	331.00	317.00	327.60	327.57	3,678,213
2026-02-05	324.40	326.00	317.40	320.20	320.17	4,045,944
2026-02-04	328.60	330.00	318.29	324.40	324.37	5,042,515
2026-02-03	329.80	333.00	322.60	324.00	323.97	4,917,889
2026-02-02	319.40	327.00	316.00	327.00	326.97	5,086,891
2026-01-30	365.20	370.20	311.40	319.20	319.17	8,249,852
2026-01-29	352.40	352.80	339.80	341.80	341.77	4,734,580
2026-01-28	360.00	360.60	349.40	351.60	351.57	2,447,802
2026-01-27	359.80	362.60	357.80	360.60	360.57	2,857,607
2026-01-26	359.80	362.30	356.00	357.00	356.97	2,124,846
2026-01-23	364.60	365.18	360.20	360.20	360.17	3,299,074
2026-01-22	359.40	369.00	358.40	362.00	361.97	2,563,787
2026-01-21	356.00	360.60	350.80	356.60	356.57	2,930,426
2026-01-20	358.20	359.60	352.00	356.20	356.17	2,124,835
2026-01-19	354.60	362.60	354.20	359.60	359.57	2,214,850
2026-01-16	358.20	362.80	356.60	358.00	357.97	2,380,270
2026-01-15	354.80	361.40	350.00	359.20	359.17	2,826,692
2026-01-14	357.60	363.80	355.00	355.20	355.17	3,194,971
2026-01-13	365.20	367.60	354.97	357.60	357.57	4,714,353
2026-01-12	362.00	369.50	358.45	364.00	363.97	9,442,426
2026-01-09	366.40	367.22	358.80	365.20	365.17	20,417,891
2026-01-08	372.40	375.00	364.20	364.20	364.17	4,334,065
2026-01-07	368.00	375.40	365.00	372.80	372.77	3,835,180
2026-01-06	366.20	374.00	365.40	367.80	367.77	3,184,650
2026-01-05	367.20	370.00	356.80	364.20	364.17	6,285,830
2026-01-02	355.80	364.40	354.60	361.60	361.57	18,100,029
2025-12-31	356.00	364.20	354.00	355.20	355.17	613,753
2025-12-30	344.80	359.00	343.40	355.40	355.37	2,385,712
2025-12-29	337.20	344.20	334.00	344.20	344.17	2,425,610
2025-12-24	338.00	338.00	335.00	335.80	335.77	989,962
2025-12-23	332.00	337.80	330.00	337.80	337.77	10,765,750
2025-12-22	326.40	333.00	325.20	333.00	332.97	2,131,117
2025-12-19	324.00	326.40	321.20	326.40	326.37	12,570,860
2025-12-18	318.20	322.40	317.00	322.40	322.37	1,631,478
2025-12-17	321.80	324.28	318.80	319.20	319.17	2,194,331
2025-12-16	317.80	319.22	311.80	319.20	319.17	6,363,091
2025-12-15	308.80	319.20	307.40	319.20	319.17	2,110,476
2025-12-12	310.60	313.00	306.00	307.00	306.97	2,519,260
2025-12-11	308.80	312.20	308.00	310.00	309.97	4,268,512
2025-12-10	311.00	315.40	309.20	309.60	309.57	4,243,912
2025-12-09	311.00	315.40	309.80	313.80	313.77	5,840,134
2025-12-08	311.00	312.20	306.60	310.40	310.37	4,512,894
2025-12-05	309.00	313.25	307.20	309.00	308.97	2,716,782
2025-12-04	318.00	319.58	309.60	314.20	314.17	3,752,649
2025-12-03	321.60	324.80	317.80	318.60	318.57	4,794,352
2025-12-02	310.20	319.60	307.40	318.60	318.57	9,871,813
2025-12-01	309.40	312.00	306.20	312.00	311.97	2,627,080
2025-11-28	312.00	312.20	308.20	310.80	310.77	1,717,023
2025-11-27	317.20	318.60	311.20	311.20	311.17	2,736,013
2025-11-26	314.60	317.20	310.00	314.60	314.57	8,677,713
2025-11-25	298.80	316.00	296.00	314.80	314.77	4,290,190
2025-11-24	306.80	308.00	295.40	295.60	295.57	46,251,602
2025-11-21	301.00	305.00	297.00	305.00	304.97	5,566,298
2025-11-20	296.20	310.00	295.40	305.60	305.57	6,928,343
2025-11-19	301.20	302.00	294.97	295.60	295.57	13,230,550
2025-11-18	300.40	303.60	297.12	302.20	302.17	8,256,367
2025-11-17	306.40	308.80	304.40	306.80	306.77	5,103,803
2025-11-14	307.80	309.00	301.94	306.80	306.77	6,010,387
2025-11-13	312.40	317.08	308.40	311.40	311.37	9,150,831
2025-11-12	304.00	312.40	303.80	312.40	312.37	3,521,190

← NewerPage 4 of 22 · 1,262 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.