Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	15.980	16.120	15.343	15.980	14.612	1,337,418
2023-09-22	16.100	16.540	15.260	15.940	14.575	1,296,323
2023-09-21	15.920	16.238	15.460	16.000	14.630	2,670,028
2023-09-20	15.580	16.429	15.560	16.220	14.831	2,451,454
2023-09-19	15.180	15.880	15.180	15.580	14.246	9,035,398
2023-09-18	14.300	15.600	14.200	15.300	13.990	3,894,311
2023-09-15	14.060	14.400	13.600	14.280	13.057	2,710,323
2023-09-14	13.860	14.120	13.680	14.080	12.874	2,806,564
2023-09-13	14.080	14.480	13.020	14.000	12.801	2,447,435
2023-09-12	13.860	14.160	13.780	14.060	12.856	1,976,546
2023-09-11	13.920	14.260	13.640	14.020	12.820	2,087,348
2023-09-08	13.480	14.020	13.480	13.920	12.728	1,207,538
2023-09-07	14.140	14.200	13.460	13.940	12.746	1,855,213
2023-09-06	13.300	13.920	13.220	13.820	12.637	1,861,781
2023-09-05	13.440	14.060	13.264	13.780	12.600	1,451,421
2023-09-04	13.980	13.980	13.520	13.840	12.655	331,211
2023-09-01	13.780	14.200	13.585	13.940	12.746	2,487,968
2023-08-31	14.240	14.580	14.000	14.000	12.801	8,818,559
2023-08-30	14.200	14.660	14.080	14.460	13.222	1,282,259
2023-08-29	13.800	14.680	13.800	14.380	13.149	2,030,567
2023-08-25	14.600	14.646	13.600	13.800	12.618	2,084,619
2023-08-24	14.480	14.620	14.035	14.460	13.222	1,217,918
2023-08-23	13.580	14.500	13.580	14.360	13.130	2,374,798
2023-08-22	13.260	14.000	13.171	13.940	12.746	904,564
2023-08-21	13.040	13.440	12.060	13.000	11.887	1,424,981
2023-08-18	13.120	13.720	12.440	12.800	11.704	2,279,674
2023-08-17	13.300	13.579	12.540	12.800	11.704	2,685,811
2023-08-16	13.600	14.411	13.275	13.340	12.198	1,698,372
2023-08-15	13.840	14.200	13.511	13.560	12.399	1,838,565
2023-08-14	13.400	14.320	13.400	14.180	12.966	2,875,787
2023-08-11	13.480	13.980	13.178	13.940	12.746	3,865,868
2023-08-10	13.060	13.560	13.060	13.280	12.143	5,023,609
2023-08-09	13.260	14.440	13.260	13.340	12.198	2,011,573
2023-08-08	13.740	14.000	13.160	13.260	12.125	4,851,930
2023-08-07	13.980	14.160	13.680	13.920	12.728	2,350,221
2023-08-04	13.840	14.020	13.640	13.940	12.746	1,524,445
2023-08-03	14.000	14.160	13.640	14.060	12.856	1,002,958
2023-08-02	14.320	14.900	13.940	14.020	12.820	2,290,883
2023-08-01	14.440	14.700	14.400	14.500	13.258	12,703,350
2023-07-31	13.920	14.860	13.540	14.440	13.204	3,176,508
2023-07-28	13.840	14.100	13.500	14.060	12.856	2,008,978
2023-07-27	14.900	14.900	13.840	13.840	12.655	5,774,837
2023-07-26	14.600	14.800	14.040	14.040	12.838	912,646
2023-07-25	14.400	14.820	14.160	14.360	13.130	1,261,555
2023-07-24	14.900	14.900	13.600	14.340	13.112	2,230,219
2023-07-21	14.540	14.800	14.380	14.380	13.149	7,953,335
2023-07-20	14.200	14.720	13.820	14.600	13.350	3,481,278
2023-07-19	14.000	14.360	13.660	14.340	13.112	3,814,104
2023-07-18	13.280	14.000	12.520	13.900	12.710	1,653,136
2023-07-17	14.000	14.000	12.802	13.420	12.271	825,268
2023-07-14	13.220	13.560	13.080	13.420	12.271	1,135,905
2023-07-13	13.820	13.940	13.200	13.620	12.454	6,175,542
2023-07-12	13.040	13.640	12.080	13.360	12.216	2,723,831
2023-07-11	13.500	13.500	12.480	12.860	11.759	1,568,768
2023-07-10	13.000	13.000	12.280	12.360	11.302	2,275,325
2023-07-07	12.300	12.580	12.080	12.440	11.375	2,464,282
2023-07-06	12.440	13.460	12.040	12.120	11.082	4,465,681
2023-07-05	12.940	13.080	12.600	12.620	11.539	810,893
2023-07-04	12.920	13.136	12.667	12.960	11.850	2,915,940
2023-07-03	12.820	13.260	12.820	12.960	11.850	1,807,897

← NewerPage 14 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.