Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	30.500	30.500	29.050	29.200	27.864	1,966,555
2024-09-04	29.050	29.550	28.794	29.400	28.055	1,936,310
2024-09-03	31.500	31.500	29.092	29.150	27.816	1,964,423
2024-09-02	31.700	31.700	30.450	30.900	29.486	1,326,285
2024-08-30	30.700	31.800	30.550	31.000	29.581	3,631,495
2024-08-29	30.000	31.050	29.700	31.050	29.629	2,020,939
2024-08-28	31.500	31.500	29.350	29.900	28.532	1,973,979
2024-08-27	31.400	31.500	30.510	30.800	29.390	1,455,672
2024-08-23	29.500	31.150	29.500	30.850	29.438	2,694,678
2024-08-22	31.550	31.550	29.969	30.600	29.200	3,221,648
2024-08-21	30.850	31.712	30.812	31.350	29.915	4,399,748
2024-08-20	29.800	31.000	29.800	30.850	29.438	2,507,083
2024-08-19	29.900	30.050	29.350	30.050	28.675	1,592,547
2024-08-16	29.300	30.010	29.100	29.900	28.532	2,136,447
2024-08-15	28.550	29.500	28.350	29.500	28.150	1,685,894
2024-08-14	28.950	28.950	28.300	28.700	27.387	1,472,109
2024-08-13	28.000	29.052	27.650	29.050	27.721	951,733
2024-08-12	28.050	28.800	27.600	28.350	27.053	3,924,276
2024-08-09	27.550	28.700	27.550	28.050	26.766	929,444
2024-08-08	27.300	28.050	27.100	28.050	26.766	1,892,488
2024-08-07	27.800	28.300	27.507	28.300	27.005	829,247
2024-08-06	28.550	28.931	27.337	27.450	26.194	2,014,940
2024-08-05	29.300	29.500	27.250	28.750	27.434	8,466,032
2024-08-02	29.300	30.000	28.850	29.300	27.959	2,504,520
2024-08-01	29.550	29.900	28.960	29.250	27.911	1,266,706
2024-07-31	28.250	29.780	28.250	29.500	28.150	3,293,206
2024-07-30	29.000	29.000	28.163	28.650	27.339	2,362,229
2024-07-29	28.450	28.750	27.770	28.150	26.862	2,586,532
2024-07-26	27.000	28.500	27.000	28.500	27.196	1,912,994
2024-07-25	28.200	28.200	26.900	27.000	25.764	2,968,249
2024-07-24	28.000	28.250	26.950	28.000	26.719	2,394,403
2024-07-23	26.100	27.300	26.100	26.950	25.717	1,408,124
2024-07-22	27.650	27.650	26.150	26.700	25.478	1,864,888
2024-07-19	27.050	27.100	26.300	26.350	25.144	1,464,706
2024-07-18	28.300	28.300	26.900	27.050	25.812	758,448
2024-07-17	27.950	28.000	27.000	27.400	26.146	3,063,149
2024-07-16	27.100	28.300	27.100	28.300	27.005	4,760,552
2024-07-15	28.000	28.000	26.566	27.050	25.812	914,381
2024-07-12	28.000	28.000	26.800	26.800	25.574	1,701,623
2024-07-11	27.900	28.000	27.500	27.850	26.575	1,830,604
2024-07-10	26.850	27.600	26.600	27.600	26.337	1,404,612
2024-07-09	27.000	27.250	26.500	26.900	25.669	1,753,036
2024-07-08	27.150	27.350	26.388	27.050	25.812	3,222,659
2024-07-05	27.900	27.900	26.800	27.050	25.812	1,607,449
2024-07-04	27.400	27.800	27.000	27.100	25.860	1,228,761
2024-07-03	27.150	27.750	26.950	27.400	26.146	3,613,540
2024-07-02	27.000	27.269	26.550	26.950	25.717	2,415,581
2024-07-01	27.000	27.200	26.150	27.100	25.860	2,622,654
2024-06-28	26.100	26.850	25.900	26.050	24.858	2,729,369
2024-06-27	27.000	27.150	26.250	26.700	25.478	7,040,589
2024-06-26	27.100	27.100	26.250	26.350	25.144	1,712,502
2024-06-25	27.500	27.650	26.700	26.850	25.621	1,697,762
2024-06-24	27.900	27.900	27.350	27.500	26.241	1,470,159
2024-06-21	27.200	28.150	27.150	27.550	26.289	17,114,369
2024-06-20	26.000	27.200	25.940	27.150	25.907	11,737,850
2024-06-19	25.550	26.500	25.350	25.900	24.715	5,102,264
2024-06-18	25.800	26.350	25.236	26.200	25.001	9,071,380
2024-06-17	25.400	25.500	24.800	25.500	24.333	3,335,480
2024-06-14	25.400	25.400	24.300	24.800	23.665	2,314,767
2024-06-13	24.600	25.250	24.400	24.650	23.522	3,561,513

← NewerPage 10 of 22 · 1,262 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.