Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	21.150	22.200	21.150	21.900	20.898	4,839,663
2024-03-13	21.850	22.300	21.150	21.900	20.898	3,140,300
2024-03-12	21.450	22.250	21.300	21.750	20.755	8,287,938
2024-03-11	21.100	21.608	20.100	21.100	20.134	3,327,550
2024-03-08	21.400	21.550	20.950	21.150	20.182	2,820,955
2024-03-07	21.250	21.700	20.800	21.300	20.325	4,599,302
2024-03-06	21.200	21.200	20.328	21.150	20.182	9,613,941
2024-03-05	20.800	21.521	20.200	20.550	19.610	10,443,440
2024-03-04	20.000	20.850	19.560	20.000	19.085	8,080,187
2024-03-01	19.400	20.000	19.340	19.780	18.875	3,238,668
2024-02-29	19.500	19.600	18.860	19.280	18.398	4,249,943
2024-02-28	19.000	19.260	18.460	19.060	18.188	3,247,668
2024-02-27	18.520	18.900	18.160	18.840	17.978	4,776,567
2024-02-26	18.500	18.500	17.920	18.200	17.367	3,322,727
2024-02-23	18.000	18.060	17.560	18.060	17.234	6,043,588
2024-02-22	19.000	19.000	17.000	17.840	17.024	3,470,914
2024-02-21	18.600	18.600	17.580	18.240	17.405	7,574,339
2024-02-20	17.180	18.180	17.120	18.100	17.272	3,406,633
2024-02-19	17.280	17.580	17.080	17.080	16.298	3,663,761
2024-02-16	17.100	17.560	17.000	17.200	16.413	5,531,247
2024-02-15	17.040	17.160	16.720	16.900	16.127	8,626,199
2024-02-14	17.520	17.520	16.400	16.860	16.088	5,011,225
2024-02-13	17.560	17.760	17.000	17.340	16.546	4,716,362
2024-02-12	17.380	17.420	16.863	17.320	16.527	4,768,068
2024-02-09	17.220	17.460	17.020	17.040	16.260	2,680,058
2024-02-08	17.920	18.000	17.260	17.260	16.470	1,913,987
2024-02-07	18.220	18.220	17.480	17.600	16.795	1,286,926
2024-02-06	17.980	18.380	17.680	17.700	16.890	3,122,822
2024-02-05	18.040	18.200	17.320	17.320	16.527	3,489,046
2024-02-02	18.800	18.879	17.940	17.940	17.119	6,011,000
2024-02-01	18.080	18.360	16.888	17.920	17.100	1,601,343
2024-01-31	18.020	18.260	17.780	17.920	17.100	1,981,163
2024-01-30	17.820	18.200	17.640	18.100	17.272	4,289,512
2024-01-29	17.800	18.180	17.280	17.500	16.699	6,138,594
2024-01-26	17.300	17.560	17.020	17.400	16.604	6,012,647
2024-01-25	18.000	18.000	17.060	17.380	16.585	792,779
2024-01-24	16.920	17.840	16.920	17.300	16.508	5,625,688
2024-01-23	16.000	17.040	16.000	16.860	16.088	7,287,782
2024-01-22	15.080	16.900	15.080	16.360	15.611	6,132,798
2024-01-19	15.600	15.920	15.320	15.640	14.924	1,573,904
2024-01-18	16.140	16.300	15.540	15.620	14.905	1,462,583
2024-01-17	15.960	16.060	15.380	15.700	14.982	2,939,566
2024-01-16	15.000	16.320	15.000	15.540	14.829	3,287,261
2024-01-15	15.980	16.420	15.600	15.760	15.039	1,425,620
2024-01-12	15.740	16.280	15.520	16.080	15.344	1,542,223
2024-01-11	15.880	16.089	15.400	15.440	14.733	964,456
2024-01-10	15.700	16.080	15.700	15.800	15.077	935,774
2024-01-09	15.700	16.540	15.700	15.980	15.249	1,104,061
2024-01-08	15.700	16.580	15.700	16.000	15.268	970,926
2024-01-05	16.000	16.700	16.000	16.000	15.268	1,060,810
2024-01-04	16.840	16.860	16.280	16.460	15.707	2,122,221
2024-01-03	16.000	17.000	16.000	16.440	15.688	2,635,853
2024-01-02	16.000	17.460	16.000	16.960	16.184	1,769,705
2023-12-29	17.020	17.485	16.860	16.860	16.088	1,543,802
2023-12-28	16.980	17.220	16.820	17.080	16.298	1,327,626
2023-12-27	16.920	17.140	16.640	16.960	16.184	2,634,209
2023-12-22	17.080	17.120	16.580	16.940	16.165	2,473,276
2023-12-21	16.760	16.920	16.320	16.680	15.917	3,538,862
2023-12-20	16.000	17.000	16.000	16.460	15.707	2,989,777
2023-12-19	15.500	17.000	15.500	16.700	15.936	1,855,260

← NewerPage 12 of 22 · 1,269 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.