Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	95.400	96.150	91.400	92.550	92.550	6,801,884
2026-07-28	93.150	95.700	92.950	94.100	94.100	4,543,184
2026-07-27	95.950	99.950	93.750	95.000	95.000	3,892,512
2026-07-24	90.900	95.750	90.900	94.850	94.850	5,594,342
2026-07-23	97.000	97.000	92.050	92.050	92.050	4,611,397
2026-07-22	92.000	96.522	92.000	96.100	96.100	3,139,422
2026-07-21	90.750	92.650	90.400	92.500	92.500	5,444,464
2026-07-20	89.200	90.300	88.200	88.550	88.550	3,565,020
2026-07-17	88.800	90.000	87.650	90.000	90.000	9,492,639
2026-07-16	90.200	91.950	88.950	90.100	90.100	5,419,267
2026-07-15	92.350	92.922	89.500	90.850	90.850	3,425,891
2026-07-14	92.500	94.800	91.150	93.450	93.450	4,024,990
2026-07-13	93.500	94.900	91.600	93.300	93.300	2,915,401
2026-07-10	95.550	97.450	91.690	95.050	95.050	2,927,155
2026-07-09	93.450	96.250	93.450	95.450	95.450	6,277,432
2026-07-08	97.600	99.050	90.300	90.300	90.300	5,022,264
2026-07-07	100.10	101.90	98.600	98.700	98.700	3,174,513
2026-07-06	103.00	104.40	100.27	102.70	102.70	3,047,068
2026-07-03	101.40	105.30	101.40	103.60	103.60	6,982,121
2026-07-02	98.000	102.00	93.200	101.30	101.30	5,280,671
2026-07-01	94.750	99.100	92.850	98.900	98.900	4,612,842
2026-06-30	99.350	100.30	95.500	95.500	95.500	7,157,805
2026-06-29	101.60	103.00	97.050	98.400	98.400	4,428,320
2026-06-26	96.850	103.20	96.050	102.50	102.50	4,258,926
2026-06-25	96.600	100.70	95.250	99.850	99.850	6,093,009
2026-06-24	108.10	108.10	97.200	97.450	97.450	6,619,113
2026-06-23	105.10	106.48	103.10	104.00	104.00	4,545,141
2026-06-22	109.00	109.30	105.20	109.20	109.20	8,109,672
2026-06-19	110.20	111.20	103.90	106.40	106.40	22,018,099
2026-06-18	116.90	118.30	109.30	113.10	113.10	6,645,053
2026-06-17	114.70	119.30	114.19	118.20	118.20	4,905,915
2026-06-16	112.90	115.50	111.50	114.80	114.80	7,853,279
2026-06-15	115.00	117.70	114.21	115.20	115.20	14,433,690
2026-06-12	105.90	109.60	104.90	109.00	109.00	8,579,275
2026-06-11	101.00	105.20	99.500	103.20	103.20	8,330,650
2026-06-10	103.90	105.20	99.086	101.00	101.00	9,903,832
2026-06-09	110.50	110.90	104.90	104.90	104.90	5,648,987
2026-06-08	106.00	109.00	104.40	108.30	108.30	6,945,851
2026-06-05	110.00	113.40	106.00	106.40	106.40	6,197,802
2026-06-04	111.00	113.30	109.56	113.20	113.20	6,392,384
2026-06-03	114.00	116.70	111.50	111.50	111.50	6,109,507
2026-06-02	117.00	119.30	111.30	113.90	113.90	8,093,921
2026-06-01	136.10	136.80	113.50	115.10	115.10	15,235,350
2026-05-29	138.50	141.50	135.40	137.70	137.70	22,862,145
2026-05-28	134.50	137.90	131.60	136.70	136.70	4,610,970
2026-05-27	138.50	139.50	135.10	137.50	137.50	4,150,526
2026-05-26	136.00	142.60	134.60	138.40	138.40	4,988,654
2026-05-22	138.00	139.00	133.40	134.20	134.20	4,103,706
2026-05-21	136.80	139.90	135.10	137.60	137.60	3,434,963
2026-05-20	134.80	141.00	133.10	139.60	139.60	4,448,499
2026-05-19	140.40	141.20	134.80	135.50	135.50	5,076,921
2026-05-18	139.30	143.50	136.88	141.00	141.00	3,461,704
2026-05-15	144.20	149.20	136.70	140.80	140.80	8,078,848
2026-05-14	149.50	154.10	147.80	149.20	149.20	3,780,909
2026-05-13	158.00	158.80	147.30	149.50	149.50	5,100,765
2026-05-12	152.50	158.10	149.00	153.50	153.50	7,740,258
2026-05-11	151.00	158.10	149.56	155.60	155.60	5,240,720
2026-05-08	155.52	157.29	149.70	151.14	151.14	5,597,953
2026-05-07	151.40	158.80	150.02	156.22	156.22	9,194,989
2026-05-06	143.26	150.86	143.26	148.48	148.48	7,854,679

← NewerPage 2 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.