Pan African Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 23.600 | 24.550 | 23.600 | 24.550 | 23.426 | 2,125,901 |
| 2024-06-11 | 23.350 | 24.250 | 23.350 | 23.550 | 22.472 | 8,395,112 |
| 2024-06-10 | 23.750 | 24.150 | 23.500 | 24.000 | 22.902 | 2,204,886 |
| 2024-06-07 | 24.000 | 24.450 | 23.774 | 23.850 | 22.759 | 3,475,234 |
| 2024-06-06 | 23.750 | 24.500 | 23.750 | 24.450 | 23.331 | 10,016,350 |
| 2024-06-05 | 24.050 | 24.200 | 23.736 | 23.900 | 22.806 | 3,395,781 |
| 2024-06-04 | 24.400 | 25.000 | 23.710 | 23.900 | 22.806 | 3,167,568 |
| 2024-06-03 | 25.650 | 25.650 | 24.300 | 24.750 | 23.617 | 3,575,608 |
| 2024-05-31 | 25.550 | 25.750 | 25.150 | 25.550 | 24.381 | 4,389,382 |
| 2024-05-30 | 24.600 | 25.800 | 24.100 | 25.550 | 24.381 | 2,938,952 |
| 2024-05-29 | 24.600 | 25.650 | 24.600 | 24.800 | 23.665 | 1,596,957 |
| 2024-05-28 | 25.700 | 25.700 | 24.850 | 25.000 | 23.856 | 1,751,285 |
| 2024-05-24 | 24.800 | 25.440 | 24.300 | 24.950 | 23.808 | 2,235,773 |
| 2024-05-23 | 25.300 | 25.300 | 24.600 | 25.100 | 23.951 | 3,392,509 |
| 2024-05-22 | 26.200 | 26.200 | 25.090 | 25.350 | 24.190 | 3,246,531 |
| 2024-05-21 | 26.150 | 26.700 | 25.750 | 26.150 | 24.953 | 1,672,653 |
| 2024-05-20 | 26.350 | 27.050 | 26.050 | 26.300 | 25.096 | 3,820,297 |
| 2024-05-17 | 25.650 | 26.400 | 25.250 | 26.250 | 25.049 | 3,283,161 |
| 2024-05-16 | 25.850 | 26.250 | 25.363 | 25.700 | 24.524 | 3,481,885 |
| 2024-05-15 | 25.400 | 26.000 | 24.850 | 25.900 | 24.715 | 2,702,721 |
| 2024-05-14 | 26.000 | 26.000 | 24.791 | 25.350 | 24.190 | 1,431,941 |
| 2024-05-13 | 25.400 | 25.750 | 24.830 | 24.850 | 23.713 | 4,167,983 |
| 2024-05-10 | 24.200 | 25.950 | 24.200 | 25.250 | 24.094 | 7,802,005 |
| 2024-05-09 | 23.850 | 24.650 | 23.648 | 24.300 | 23.188 | 4,269,326 |
| 2024-05-08 | 24.000 | 24.300 | 23.610 | 23.650 | 22.568 | 1,307,248 |
| 2024-05-07 | 23.300 | 24.600 | 23.300 | 23.850 | 22.759 | 2,930,700 |
| 2024-05-03 | 23.600 | 24.750 | 23.400 | 24.000 | 22.902 | 3,518,508 |
| 2024-05-02 | 25.000 | 25.000 | 23.750 | 24.300 | 23.188 | 8,189,283 |
| 2024-05-01 | 24.100 | 25.450 | 24.100 | 24.700 | 23.570 | 1,258,143 |
| 2024-04-30 | 24.500 | 25.500 | 24.200 | 24.200 | 23.092 | 3,036,696 |
| 2024-04-29 | 24.800 | 25.800 | 24.550 | 25.650 | 24.476 | 5,845,703 |
| 2024-04-26 | 24.400 | 24.800 | 23.869 | 24.800 | 23.665 | 3,006,766 |
| 2024-04-25 | 24.000 | 24.450 | 23.400 | 24.250 | 23.140 | 11,871,280 |
| 2024-04-24 | 23.450 | 23.820 | 22.950 | 23.400 | 22.329 | 2,295,022 |
| 2024-04-23 | 23.000 | 23.850 | 22.781 | 23.800 | 22.711 | 15,635,500 |
| 2024-04-22 | 24.350 | 24.350 | 22.850 | 22.950 | 21.900 | 11,224,720 |
| 2024-04-19 | 24.050 | 24.300 | 23.300 | 24.300 | 23.188 | 2,358,795 |
| 2024-04-18 | 25.000 | 25.000 | 23.650 | 23.850 | 22.759 | 3,659,540 |
| 2024-04-17 | 24.500 | 24.500 | 23.500 | 24.050 | 22.949 | 4,396,980 |
| 2024-04-16 | 25.500 | 25.500 | 23.550 | 23.900 | 22.806 | 4,805,883 |
| 2024-04-15 | 25.000 | 25.000 | 24.100 | 24.400 | 23.283 | 5,683,874 |
| 2024-04-12 | 23.950 | 25.050 | 23.500 | 24.600 | 23.474 | 7,661,318 |
| 2024-04-11 | 23.400 | 23.829 | 22.750 | 23.000 | 21.947 | 4,635,345 |
| 2024-04-10 | 23.800 | 23.850 | 22.900 | 23.400 | 22.329 | 5,874,380 |
| 2024-04-09 | 23.000 | 23.750 | 22.850 | 23.500 | 22.425 | 4,814,175 |
| 2024-04-08 | 22.700 | 23.000 | 22.268 | 23.000 | 21.947 | 6,331,421 |
| 2024-04-05 | 22.800 | 22.800 | 22.000 | 22.350 | 21.327 | 3,650,233 |
| 2024-04-04 | 22.150 | 22.750 | 21.950 | 22.650 | 21.613 | 3,520,241 |
| 2024-04-03 | 23.000 | 23.000 | 21.800 | 22.050 | 21.041 | 14,808,770 |
| 2024-04-02 | 23.500 | 23.500 | 22.150 | 22.250 | 21.232 | 8,909,247 |
| 2024-03-28 | 21.900 | 22.600 | 21.500 | 22.500 | 21.470 | 5,342,033 |
| 2024-03-27 | 21.000 | 21.900 | 20.700 | 21.900 | 20.898 | 5,199,250 |
| 2024-03-26 | 20.450 | 21.200 | 20.200 | 20.800 | 19.848 | 11,561,310 |
| 2024-03-25 | 20.750 | 21.000 | 20.300 | 20.400 | 19.466 | 3,853,042 |
| 2024-03-22 | 22.000 | 22.000 | 20.525 | 20.750 | 19.800 | 9,198,279 |
| 2024-03-21 | 20.850 | 21.350 | 20.400 | 20.800 | 19.848 | 4,393,355 |
| 2024-03-20 | 20.550 | 20.550 | 20.050 | 20.200 | 19.276 | 2,431,450 |
| 2024-03-19 | 21.000 | 21.000 | 20.250 | 20.600 | 19.657 | 6,522,568 |
| 2024-03-18 | 22.000 | 22.000 | 20.650 | 20.700 | 19.753 | 4,309,799 |
| 2024-03-15 | 21.900 | 22.300 | 21.625 | 21.850 | 20.850 | 6,901,216 |
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.