Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 281.60 | 285.40 | 280.00 | 280.00 | 280.00 | 2,350,306 |
| 2026-10-21 | 278.20 | 284.00 | 276.20 | 283.00 | 283.00 | 2,629,920 |
| 2026-10-20 | 275.00 | 280.60 | 270.80 | 280.60 | 280.60 | 4,469,873 |
| 2026-10-19 | 284.00 | 285.00 | 279.00 | 279.00 | 279.00 | 2,068,563 |
| 2026-10-16 | 280.20 | 288.20 | 279.40 | 285.20 | 285.20 | 2,163,953 |
| 2026-10-15 | 279.20 | 285.60 | 276.72 | 285.60 | 285.60 | 3,612,435 |
| 2026-10-14 | 286.20 | 288.80 | 275.00 | 278.60 | 278.60 | 5,236,121 |
| 2026-10-13 | 286.60 | 298.40 | 286.60 | 287.20 | 287.20 | 3,483,485 |
| 2026-10-12 | 294.00 | 294.40 | 285.00 | 289.60 | 289.60 | 2,349,779 |
| 2026-10-09 | 307.00 | 309.20 | 287.80 | 290.20 | 290.20 | 3,593,496 |
| 2026-10-08 | 310.80 | 317.60 | 306.60 | 309.60 | 309.60 | 6,904,267 |
| 2026-10-07 | 309.00 | 318.40 | 308.60 | 312.80 | 312.80 | 2,874,317 |
| 2026-10-06 | 315.20 | 317.00 | 310.00 | 310.60 | 310.60 | 1,605,001 |
| 2026-10-05 | 314.20 | 317.40 | 308.20 | 310.40 | 310.40 | 1,588,062 |
| 2026-10-02 | 308.20 | 315.20 | 304.60 | 307.60 | 307.60 | 2,676,934 |
| 2026-10-01 | 298.80 | 304.60 | 291.60 | 304.60 | 304.60 | 9,085,015 |
| 2026-09-30 | 313.40 | 317.00 | 294.80 | 300.60 | 300.60 | 4,642,002 |
| 2026-09-29 | 309.40 | 313.60 | 305.38 | 311.00 | 311.00 | 2,697,249 |
| 2026-09-28 | 300.60 | 308.80 | 299.20 | 306.60 | 306.60 | 2,733,054 |
| 2026-09-25 | 303.80 | 308.80 | 298.40 | 299.60 | 299.60 | 1,862,947 |
| 2026-09-24 | 310.60 | 313.60 | 302.60 | 302.60 | 302.60 | 5,187,468 |
| 2026-09-23 | 316.80 | 317.40 | 304.80 | 310.20 | 310.20 | 3,199,015 |
| 2026-09-22 | 321.20 | 327.60 | 307.84 | 312.00 | 312.00 | 7,676,846 |
| 2026-09-21 | 321.20 | 324.80 | 302.40 | 318.20 | 318.20 | 5,332,134 |
| 2026-09-18 | 353.00 | 354.20 | 316.37 | 316.40 | 316.40 | 13,859,386 |
| 2026-09-17 | 348.00 | 358.20 | 345.60 | 356.60 | 356.60 | 2,730,335 |
| 2026-09-16 | 349.80 | 354.80 | 343.27 | 346.20 | 346.20 | 1,701,234 |
| 2026-09-15 | 344.60 | 353.20 | 339.80 | 349.40 | 349.40 | 2,548,788 |
| 2026-09-14 | 343.00 | 345.80 | 339.80 | 344.20 | 344.20 | 1,227,417 |
| 2026-09-11 | 344.20 | 345.60 | 341.40 | 345.00 | 345.00 | 1,145,974 |
| 2026-09-10 | 336.60 | 344.00 | 333.20 | 343.00 | 343.00 | 6,015,385 |
| 2026-09-09 | 350.00 | 353.40 | 341.00 | 341.00 | 341.00 | 2,363,568 |
| 2026-09-08 | 347.20 | 356.58 | 345.80 | 351.20 | 351.20 | 2,154,120 |
| 2026-09-07 | 348.60 | 354.40 | 345.20 | 348.00 | 348.00 | 1,128,027 |
| 2026-09-04 | 350.00 | 351.50 | 344.60 | 349.40 | 349.40 | 2,335,158 |
| 2026-09-03 | 341.60 | 356.60 | 341.60 | 349.00 | 349.00 | 2,018,419 |
| 2026-09-02 | 340.00 | 344.40 | 336.80 | 341.60 | 341.60 | 4,211,555 |
| 2026-09-01 | 329.00 | 348.02 | 327.80 | 342.20 | 342.20 | 10,688,339 |
| 2026-08-28 | 346.20 | 346.20 | 329.20 | 332.80 | 332.80 | 6,296,954 |
| 2026-08-27 | 339.60 | 344.80 | 338.00 | 340.00 | 340.00 | 2,502,769 |
| 2026-08-26 | 336.00 | 341.60 | 335.74 | 339.60 | 339.60 | 1,897,889 |
| 2026-08-25 | 338.60 | 338.60 | 330.80 | 334.60 | 334.60 | 2,207,619 |
| 2026-08-24 | 330.60 | 338.80 | 328.00 | 336.00 | 336.00 | 1,678,977 |
| 2026-08-21 | 327.00 | 328.20 | 319.00 | 327.20 | 327.20 | 3,772,320 |
| 2026-08-20 | 328.00 | 328.92 | 322.40 | 325.40 | 325.40 | 1,342,703 |
| 2026-08-19 | 324.60 | 330.00 | 324.40 | 327.60 | 327.60 | 1,813,280 |
| 2026-08-18 | 326.00 | 329.60 | 324.72 | 326.20 | 326.20 | 7,236,232 |
| 2026-08-17 | 330.80 | 336.00 | 321.28 | 326.00 | 326.00 | 3,140,411 |
| 2026-08-14 | 327.80 | 331.60 | 324.60 | 329.20 | 329.20 | 1,253,508 |
| 2026-08-13 | 324.80 | 328.40 | 324.40 | 326.20 | 326.20 | 7,595,228 |
| 2026-08-12 | 326.60 | 327.00 | 322.68 | 324.40 | 324.40 | 1,643,427 |
| 2026-08-11 | 323.40 | 327.60 | 322.73 | 324.00 | 324.00 | 2,277,719 |
| 2026-08-10 | 327.80 | 330.20 | 322.40 | 322.40 | 322.40 | 2,481,916 |
| 2026-08-07 | 332.20 | 332.20 | 325.00 | 329.40 | 329.40 | 5,026,477 |
| 2026-08-06 | 330.60 | 336.00 | 328.43 | 332.00 | 332.00 | 1,804,316 |
| 2026-08-05 | 332.00 | 341.20 | 326.40 | 327.00 | 327.00 | 2,763,437 |
| 2026-08-04 | 330.00 | 336.20 | 324.00 | 333.40 | 333.40 | 3,001,442 |
| 2026-08-03 | 335.00 | 337.60 | 320.20 | 328.00 | 328.00 | 2,911,416 |
| 2026-07-31 | 341.60 | 343.36 | 328.60 | 333.00 | 333.00 | 4,418,066 |
| 2026-07-30 | 343.20 | 349.02 | 338.60 | 341.20 | 341.20 | 2,738,812 |
Page 1 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.