Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	303.80	305.80	299.40	304.00	303.97	5,697,326
2025-11-10	298.40	301.20	294.98	300.40	300.37	13,563,920
2025-11-07	293.60	295.60	287.20	295.60	295.57	2,250,042
2025-11-06	293.60	298.60	288.80	293.40	293.37	11,895,310
2025-11-05	295.60	299.10	294.00	296.00	295.95	2,813,454
2025-11-04	290.00	296.80	286.40	295.60	295.55	3,800,162
2025-11-03	278.80	295.95	276.70	292.80	292.75	4,168,582
2025-10-31	274.60	278.20	272.60	276.60	276.56	36,043,281
2025-10-30	270.20	279.40	268.60	274.80	274.76	28,217,590
2025-10-29	269.00	276.80	264.40	268.40	268.36	12,194,610
2025-10-28	240.40	268.60	238.80	268.40	268.36	7,322,005
2025-10-27	228.20	230.60	227.80	230.60	230.56	1,894,977
2025-10-24	229.20	231.00	226.40	228.00	227.96	1,833,936
2025-10-23	227.00	230.60	225.40	230.40	230.36	1,964,939
2025-10-22	228.80	230.40	224.40	226.40	226.36	2,245,335
2025-10-21	229.00	232.40	227.00	227.40	227.36	1,147,581
2025-10-20	226.80	231.00	225.80	230.00	229.96	2,596,732
2025-10-17	221.40	227.00	219.00	224.80	224.76	2,092,684
2025-10-16	226.40	227.40	221.20	224.20	224.16	1,839,127
2025-10-15	229.20	229.40	226.00	226.00	225.96	2,339,414
2025-10-14	229.20	230.40	226.40	227.20	227.16	3,234,698
2025-10-13	233.80	235.20	230.10	231.00	230.96	8,926,762
2025-10-10	235.20	237.60	233.40	233.80	233.76	1,815,449
2025-10-09	240.20	240.20	234.60	236.40	236.36	2,089,821
2025-10-08	239.40	240.60	236.20	238.00	237.96	1,687,391
2025-10-07	239.20	240.60	238.40	238.40	238.36	8,083,118
2025-10-06	239.60	241.20	236.00	240.40	240.36	2,194,618
2025-10-03	244.00	244.00	238.40	239.00	238.96	2,358,522
2025-10-02	245.20	249.00	241.00	242.00	241.96	3,049,774
2025-10-01	243.00	245.40	241.00	245.40	245.36	3,354,532
2025-09-30	232.20	246.00	231.40	244.00	243.96	2,661,937
2025-09-29	232.60	232.80	229.80	231.60	231.56	1,392,172
2025-09-26	229.00	230.80	227.47	230.60	230.56	1,847,596
2025-09-25	224.80	228.80	224.00	227.60	227.56	2,434,500
2025-09-24	224.60	226.00	222.01	226.00	225.96	4,169,477
2025-09-23	225.60	226.40	222.80	222.80	222.76	1,711,541
2025-09-22	220.80	225.00	219.20	224.80	224.76	1,638,516
2025-09-19	226.40	227.60	219.40	221.20	221.16	16,407,439
2025-09-18	226.60	228.40	224.60	226.40	226.36	1,571,565
2025-09-17	226.20	226.60	224.20	225.20	225.16	1,038,410
2025-09-16	224.60	225.00	221.20	224.40	224.36	13,390,920
2025-09-15	228.60	229.41	222.80	223.80	223.76	7,344,012
2025-09-12	228.40	230.20	227.20	228.40	228.36	1,492,604
2025-09-11	226.80	229.60	225.27	227.00	226.96	2,104,801
2025-09-10	224.60	226.40	222.40	224.80	224.76	1,870,038
2025-09-09	217.60	223.60	215.40	223.60	223.56	2,185,496
2025-09-08	222.40	222.40	214.20	215.60	215.57	4,400,941
2025-09-05	222.80	223.80	220.00	221.20	221.16	1,202,529
2025-09-04	213.20	220.60	212.08	220.60	220.56	2,325,801
2025-09-03	219.00	220.20	214.80	215.20	215.17	2,244,465
2025-09-02	222.00	223.60	214.20	218.60	218.56	1,701,414
2025-09-01	222.00	223.00	218.00	223.00	222.96	1,627,639
2025-08-29	220.20	224.20	220.20	221.80	221.76	1,921,399
2025-08-28	225.00	225.40	220.00	220.40	220.36	1,775,924
2025-08-27	217.60	225.00	215.60	223.20	223.16	1,579,638
2025-08-26	217.60	217.80	214.80	216.60	216.57	3,255,831
2025-08-22	222.60	222.60	213.00	218.40	218.37	8,008,268
2025-08-21	216.20	216.20	211.80	214.20	214.17	4,135,318
2025-08-20	213.80	214.60	211.60	213.20	213.17	2,281,608
2025-08-19	217.80	218.80	214.20	214.20	214.17	1,673,697

← NewerPage 5 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.