Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	138.94	142.14	135.64	137.96	137.96	4,727,582
2026-05-01	137.96	140.74	133.18	139.68	139.68	1,850,467
2026-04-30	137.00	142.44	135.94	139.60	139.60	4,366,052
2026-04-29	142.86	143.20	134.60	136.00	136.00	4,724,123
2026-04-28	140.20	145.24	138.52	140.02	140.02	6,007,626
2026-04-27	144.88	146.16	140.22	141.86	141.86	2,450,999
2026-04-24	145.06	149.24	142.68	145.58	145.58	3,955,168
2026-04-23	152.54	153.71	146.04	147.54	147.54	4,798,959
2026-04-22	156.50	158.12	152.72	154.30	154.30	3,020,588
2026-04-21	161.04	161.74	154.12	154.60	154.60	3,720,062
2026-04-20	162.88	165.58	160.38	162.32	162.32	5,174,932
2026-04-17	157.50	168.04	154.48	168.04	168.04	11,269,721
2026-04-16	160.44	161.38	156.42	157.82	157.82	2,968,421
2026-04-15	161.90	164.12	158.54	158.54	158.54	3,775,145
2026-04-14	158.30	162.58	157.52	162.58	162.58	5,306,660
2026-04-13	154.60	157.72	152.40	156.44	156.44	2,822,538
2026-04-10	153.90	158.04	151.32	157.94	157.94	4,116,690
2026-04-09	154.60	157.18	152.32	153.50	153.50	4,789,261
2026-04-08	158.80	163.22	155.36	157.00	157.00	12,895,363
2026-04-07	146.66	149.16	144.40	146.44	146.44	5,401,432
2026-04-02	146.00	152.20	141.20	147.80	147.80	9,837,163
2026-04-01	145.20	153.80	143.00	153.60	153.60	11,706,860
2026-03-31	133.80	140.40	132.20	139.40	139.40	14,221,710
2026-03-30	132.40	136.60	131.00	134.20	134.20	14,171,950
2026-03-27	131.80	134.00	126.60	131.60	131.60	6,462,727
2026-03-26	130.00	133.80	127.28	130.40	130.40	5,393,437
2026-03-25	133.20	138.00	132.20	135.00	135.00	10,024,715
2026-03-24	127.40	129.80	124.20	128.60	128.60	4,495,788
2026-03-23	116.60	130.40	114.00	125.60	125.60	23,033,689
2026-03-20	130.80	134.40	122.40	126.60	126.60	70,580,638
2026-03-19	134.60	135.20	123.80	127.20	127.20	15,344,968
2026-03-18	149.40	150.60	138.00	141.60	141.60	6,998,022
2026-03-17	151.20	153.40	146.40	148.60	148.60	12,857,260
2026-03-16	143.00	152.23	142.80	150.20	150.20	6,509,996
2026-03-13	148.60	150.60	142.80	144.20	144.20	8,475,992
2026-03-12	155.20	157.80	146.40	150.20	150.20	9,981,497
2026-03-11	158.00	158.40	152.60	154.40	153.85	4,302,169
2026-03-10	164.40	166.60	154.00	159.80	159.23	12,325,280
2026-03-09	150.60	161.80	148.60	160.40	159.83	8,552,985
2026-03-06	161.40	162.00	153.20	158.00	157.44	8,144,943
2026-03-05	169.40	169.60	159.60	160.20	159.63	8,697,732
2026-03-04	172.80	175.60	167.18	171.20	170.59	6,400,879
2026-03-03	180.60	181.48	167.19	172.80	172.19	13,665,430
2026-03-02	188.00	190.40	178.60	183.40	182.75	6,079,835
2026-02-27	183.00	185.00	177.80	179.20	178.56	12,657,760
2026-02-26	178.80	181.80	175.40	179.00	178.36	7,492,772
2026-02-25	182.00	183.00	178.09	180.00	179.36	9,823,375
2026-02-24	177.60	179.40	173.60	177.40	176.77	8,154,601
2026-02-23	171.40	179.60	168.00	178.40	177.77	14,025,490
2026-02-20	163.60	169.80	163.00	168.00	167.40	5,659,312
2026-02-19	156.20	163.80	152.60	161.80	161.23	6,364,172
2026-02-18	146.00	160.40	144.80	160.20	159.63	8,683,527
2026-02-17	144.40	146.00	140.00	145.80	145.28	5,259,491
2026-02-16	145.40	148.80	142.40	148.40	147.87	4,037,720
2026-02-13	144.00	145.80	138.40	145.40	144.88	6,808,322
2026-02-12	145.40	147.20	139.20	141.00	140.50	8,979,196
2026-02-11	142.40	147.60	141.00	145.00	144.49	6,650,795
2026-02-10	138.80	140.80	136.40	139.00	138.51	3,887,611
2026-02-09	138.00	141.60	136.60	141.20	140.70	8,305,717
2026-02-06	132.20	137.60	130.40	137.20	136.71	3,063,753

← NewerPage 3 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.