Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 140.10 | 144.30 | 138.90 | 142.30 | 142.25 | 2,530,776 |
| 2025-02-24 | 138.10 | 140.60 | 137.70 | 140.60 | 140.55 | 2,938,382 |
| 2025-02-21 | 136.40 | 140.00 | 135.10 | 138.00 | 137.96 | 7,463,972 |
| 2025-02-20 | 137.20 | 137.70 | 135.38 | 135.60 | 135.56 | 2,260,233 |
| 2025-02-19 | 139.30 | 139.30 | 136.60 | 137.00 | 136.96 | 3,295,384 |
| 2025-02-18 | 140.00 | 141.00 | 136.00 | 138.80 | 138.75 | 7,090,505 |
| 2025-02-17 | 144.90 | 147.00 | 141.77 | 143.00 | 142.95 | 2,157,454 |
| 2025-02-14 | 147.60 | 147.60 | 144.30 | 145.60 | 145.55 | 3,300,407 |
| 2025-02-13 | 148.10 | 148.90 | 145.62 | 146.60 | 146.55 | 3,137,039 |
| 2025-02-12 | 147.50 | 148.00 | 144.73 | 146.90 | 146.85 | 2,404,977 |
| 2025-02-11 | 146.60 | 147.50 | 146.20 | 147.10 | 147.05 | 4,005,499 |
| 2025-02-10 | 144.60 | 148.20 | 144.50 | 147.60 | 147.55 | 3,272,820 |
| 2025-02-07 | 145.10 | 146.00 | 143.40 | 144.40 | 144.35 | 3,518,454 |
| 2025-02-06 | 147.50 | 147.50 | 143.20 | 145.00 | 144.95 | 2,959,160 |
| 2025-02-05 | 145.80 | 147.00 | 144.60 | 146.00 | 145.95 | 3,478,251 |
| 2025-02-04 | 145.20 | 148.10 | 143.50 | 146.30 | 146.25 | 4,116,357 |
| 2025-02-03 | 143.10 | 145.20 | 142.80 | 145.20 | 145.15 | 3,762,945 |
| 2025-01-31 | 145.20 | 146.00 | 141.60 | 144.40 | 144.35 | 3,108,092 |
| 2025-01-30 | 137.00 | 148.10 | 133.40 | 145.00 | 144.95 | 8,501,485 |
| 2025-01-29 | 132.10 | 134.05 | 132.10 | 133.00 | 132.96 | 2,502,897 |
| 2025-01-28 | 128.10 | 132.50 | 128.10 | 132.10 | 132.06 | 4,659,836 |
| 2025-01-27 | 126.80 | 130.87 | 126.10 | 129.30 | 129.26 | 4,017,589 |
| 2025-01-24 | 128.50 | 129.00 | 125.06 | 126.00 | 125.96 | 1,632,048 |
| 2025-01-23 | 128.50 | 129.70 | 127.30 | 128.00 | 127.96 | 3,676,244 |
| 2025-01-22 | 127.50 | 129.20 | 127.34 | 128.20 | 128.16 | 3,951,702 |
| 2025-01-21 | 124.20 | 127.80 | 123.70 | 127.00 | 126.96 | 5,603,595 |
| 2025-01-20 | 125.90 | 125.90 | 123.60 | 123.80 | 123.76 | 2,922,423 |
| 2025-01-17 | 124.40 | 125.00 | 123.80 | 124.00 | 123.96 | 4,713,491 |
| 2025-01-16 | 123.00 | 124.70 | 122.30 | 124.00 | 123.96 | 6,359,662 |
| 2025-01-15 | 120.50 | 124.80 | 120.33 | 124.10 | 124.06 | 8,471,414 |
| 2025-01-14 | 115.80 | 120.20 | 115.80 | 120.20 | 120.16 | 4,064,798 |
| 2025-01-13 | 114.70 | 116.40 | 114.49 | 116.10 | 116.06 | 6,154,219 |
| 2025-01-10 | 114.90 | 116.40 | 114.20 | 114.70 | 114.66 | 4,097,296 |
| 2025-01-09 | 114.30 | 116.60 | 113.40 | 115.60 | 115.56 | 3,226,887 |
| 2025-01-08 | 118.30 | 118.90 | 114.40 | 114.60 | 114.56 | 4,110,213 |
| 2025-01-07 | 117.50 | 119.20 | 117.50 | 118.20 | 118.16 | 3,788,254 |
| 2025-01-06 | 116.90 | 119.40 | 116.70 | 119.00 | 118.96 | 5,479,807 |
| 2025-01-03 | 117.80 | 119.40 | 117.30 | 117.40 | 117.36 | 6,967,432 |
| 2025-01-02 | 114.20 | 117.20 | 111.50 | 117.10 | 117.06 | 7,546,880 |
| 2024-12-31 | 115.00 | 115.00 | 113.60 | 113.60 | 113.56 | 1,854,676 |
| 2024-12-30 | 112.70 | 115.00 | 112.55 | 114.10 | 114.06 | 3,112,500 |
| 2024-12-27 | 111.80 | 114.00 | 111.70 | 113.20 | 113.16 | 3,724,140 |
| 2024-12-24 | 108.00 | 112.90 | 106.90 | 112.80 | 112.76 | 2,474,337 |
| 2024-12-23 | 105.90 | 110.60 | 105.40 | 108.60 | 108.56 | 4,217,677 |
| 2024-12-20 | 104.10 | 105.70 | 102.80 | 105.30 | 105.27 | 19,302,600 |
| 2024-12-19 | 105.50 | 106.70 | 103.10 | 104.30 | 104.27 | 3,867,329 |
| 2024-12-18 | 105.40 | 108.00 | 105.20 | 107.30 | 107.27 | 6,644,253 |
| 2024-12-17 | 104.60 | 106.10 | 104.10 | 105.50 | 105.47 | 2,598,462 |
| 2024-12-16 | 106.90 | 107.50 | 105.30 | 105.30 | 105.27 | 2,302,782 |
| 2024-12-13 | 106.90 | 107.30 | 106.20 | 107.10 | 107.07 | 1,630,917 |
| 2024-12-12 | 105.80 | 107.00 | 105.80 | 106.50 | 106.47 | 1,992,214 |
| 2024-12-11 | 105.80 | 107.68 | 105.26 | 107.00 | 106.97 | 1,450,759 |
| 2024-12-10 | 106.80 | 107.60 | 104.30 | 106.00 | 105.97 | 2,815,895 |
| 2024-12-09 | 106.10 | 107.40 | 105.45 | 107.40 | 107.37 | 1,689,254 |
| 2024-12-06 | 106.10 | 107.60 | 105.80 | 106.00 | 105.97 | 1,577,400 |
| 2024-12-05 | 105.30 | 107.30 | 105.30 | 106.20 | 106.17 | 1,716,961 |
| 2024-12-04 | 104.70 | 106.10 | 103.96 | 106.00 | 105.97 | 2,168,728 |
| 2024-12-03 | 103.00 | 105.90 | 103.00 | 104.90 | 104.87 | 3,054,240 |
| 2024-12-02 | 104.80 | 106.10 | 104.27 | 104.90 | 104.87 | 1,801,098 |
| 2024-11-29 | 105.60 | 106.40 | 104.90 | 105.50 | 105.47 | 1,868,540 |
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.