Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 114.20 | 114.20 | 110.60 | 111.30 | 111.30 | 5,179,652 |
| 2026-10-21 | 117.70 | 118.40 | 114.70 | 117.50 | 117.50 | 2,979,720 |
| 2026-10-20 | 116.50 | 118.90 | 112.70 | 117.70 | 117.70 | 4,329,643 |
| 2026-10-19 | 119.00 | 119.60 | 117.30 | 117.50 | 117.50 | 2,724,228 |
| 2026-10-16 | 118.20 | 120.36 | 115.72 | 118.90 | 118.90 | 3,716,526 |
| 2026-10-15 | 112.00 | 118.00 | 110.20 | 118.00 | 118.00 | 7,753,739 |
| 2026-10-14 | 115.00 | 117.80 | 113.00 | 113.40 | 113.40 | 4,137,304 |
| 2026-10-13 | 114.30 | 121.60 | 114.30 | 116.00 | 116.00 | 4,985,418 |
| 2026-10-12 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | 6,515,659 |
| 2026-10-09 | 117.80 | 118.60 | 114.70 | 117.00 | 117.00 | 5,661,049 |
| 2026-10-08 | 113.30 | 116.20 | 112.20 | 114.40 | 114.40 | 4,613,201 |
| 2026-10-07 | 116.80 | 119.00 | 113.50 | 114.30 | 114.30 | 9,967,294 |
| 2026-10-06 | 119.70 | 121.30 | 117.45 | 119.00 | 119.00 | 4,659,111 |
| 2026-10-05 | 121.40 | 123.20 | 118.40 | 119.80 | 119.80 | 4,718,858 |
| 2026-10-02 | 120.30 | 123.40 | 119.50 | 120.00 | 120.00 | 8,525,995 |
| 2026-10-01 | 119.50 | 122.80 | 117.70 | 120.20 | 120.20 | 6,586,255 |
| 2026-09-30 | 117.80 | 122.10 | 117.80 | 119.60 | 119.60 | 8,237,148 |
| 2026-09-29 | 118.10 | 120.40 | 117.40 | 118.00 | 118.00 | 4,981,449 |
| 2026-09-28 | 121.20 | 122.10 | 115.20 | 117.20 | 117.20 | 7,225,683 |
| 2026-09-25 | 125.00 | 126.20 | 121.10 | 123.40 | 123.40 | 4,883,014 |
| 2026-09-24 | 123.60 | 128.10 | 120.90 | 120.90 | 120.90 | 5,369,683 |
| 2026-09-23 | 131.60 | 132.50 | 124.90 | 129.20 | 129.20 | 8,149,072 |
| 2026-09-22 | 125.70 | 130.50 | 122.50 | 129.80 | 129.80 | 3,551,099 |
| 2026-09-21 | 130.00 | 132.70 | 126.40 | 126.90 | 126.90 | 6,773,356 |
| 2026-09-18 | 127.20 | 131.50 | 126.25 | 130.40 | 130.40 | 29,855,201 |
| 2026-09-17 | 120.60 | 129.03 | 120.60 | 127.10 | 127.10 | 7,896,024 |
| 2026-09-16 | 121.10 | 124.30 | 116.14 | 120.90 | 120.90 | 9,235,184 |
| 2026-09-15 | 115.60 | 118.10 | 114.60 | 114.60 | 114.60 | 6,807,575 |
| 2026-09-14 | 120.70 | 121.60 | 115.10 | 116.80 | 116.80 | 10,420,257 |
| 2026-09-11 | 125.70 | 127.10 | 121.50 | 123.40 | 123.40 | 4,742,403 |
| 2026-09-10 | 136.00 | 137.50 | 123.60 | 126.20 | 126.20 | 8,907,909 |
| 2026-09-09 | 138.80 | 138.90 | 133.00 | 134.40 | 134.40 | 4,391,153 |
| 2026-09-08 | 135.20 | 137.20 | 134.30 | 135.50 | 135.50 | 4,010,226 |
| 2026-09-07 | 136.10 | 136.70 | 134.00 | 135.10 | 135.10 | 2,098,514 |
| 2026-09-04 | 135.10 | 140.64 | 133.70 | 136.80 | 136.80 | 5,458,498 |
| 2026-09-03 | 131.90 | 137.70 | 130.90 | 136.30 | 136.30 | 6,074,062 |
| 2026-09-02 | 126.60 | 133.90 | 125.50 | 131.20 | 131.20 | 5,925,826 |
| 2026-09-01 | 134.30 | 135.00 | 124.80 | 128.30 | 128.30 | 10,182,617 |
| 2026-08-28 | 139.70 | 140.90 | 135.10 | 136.30 | 136.30 | 25,310,455 |
| 2026-08-27 | 136.60 | 139.90 | 134.50 | 138.30 | 138.30 | 4,440,575 |
| 2026-08-26 | 139.00 | 139.92 | 135.90 | 136.30 | 136.30 | 4,025,470 |
| 2026-08-25 | 138.30 | 138.90 | 133.20 | 138.10 | 138.10 | 4,985,598 |
| 2026-08-24 | 135.90 | 139.00 | 132.70 | 136.90 | 136.90 | 5,218,378 |
| 2026-08-21 | 131.00 | 137.30 | 124.76 | 136.10 | 136.10 | 9,286,897 |
| 2026-08-20 | 122.90 | 129.70 | 117.60 | 128.90 | 128.90 | 10,080,880 |
| 2026-08-19 | 110.60 | 119.20 | 110.60 | 118.40 | 118.40 | 7,180,771 |
| 2026-08-18 | 113.30 | 113.30 | 109.50 | 110.00 | 110.00 | 7,231,890 |
| 2026-08-17 | 107.00 | 113.00 | 105.78 | 112.30 | 112.30 | 3,850,283 |
| 2026-08-14 | 105.40 | 110.00 | 104.30 | 108.60 | 108.60 | 3,229,214 |
| 2026-08-13 | 111.90 | 114.80 | 106.90 | 107.00 | 107.00 | 3,333,791 |
| 2026-08-12 | 113.00 | 116.40 | 110.85 | 113.40 | 113.40 | 5,231,409 |
| 2026-08-11 | 110.90 | 113.80 | 108.50 | 111.10 | 111.10 | 4,421,539 |
| 2026-08-10 | 109.40 | 111.00 | 107.10 | 109.90 | 109.90 | 6,391,662 |
| 2026-08-07 | 104.90 | 112.60 | 100.40 | 109.80 | 109.80 | 10,251,555 |
| 2026-08-06 | 104.00 | 106.00 | 100.50 | 102.10 | 102.10 | 6,088,173 |
| 2026-08-05 | 98.950 | 104.90 | 95.500 | 104.20 | 104.20 | 7,682,979 |
| 2026-08-04 | 95.900 | 98.400 | 94.550 | 97.250 | 97.250 | 3,902,900 |
| 2026-08-03 | 94.450 | 95.650 | 92.650 | 94.950 | 94.950 | 4,009,801 |
| 2026-07-31 | 96.900 | 98.000 | 90.900 | 92.150 | 92.150 | 10,948,398 |
| 2026-07-30 | 93.000 | 97.600 | 91.450 | 95.400 | 95.400 | 5,392,596 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0055 GBP |
| 2025-11-27 | 0.0164 GBP |
| 2024-11-28 | 0.0096 GBP |
| 2023-11-30 | 0.0076 GBP |
| 2022-12-01 | 0.0087 GBP |
| 2021-12-02 | 0.0085 GBP |
| 2020-12-03 | 0.0069 GBP |
| 2019-12-12 | 0.0012 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.