Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	90.900	93.900	90.700	92.500	90.686	3,684,417
2025-11-10	85.800	91.200	85.800	90.600	88.823	5,258,187
2025-11-07	86.100	88.096	85.000	85.400	83.725	3,577,634
2025-11-06	84.200	88.600	84.200	85.900	84.215	3,734,725
2025-11-05	81.400	85.299	81.400	83.200	81.568	3,929,982
2025-11-04	83.000	86.600	82.193	84.200	82.549	3,186,762
2025-11-03	83.900	86.100	83.600	84.700	83.039	3,200,321
2025-10-31	84.400	85.800	83.100	83.600	81.960	1,877,962
2025-10-30	81.800	85.300	81.700	84.200	82.549	7,721,581
2025-10-29	83.600	84.400	81.700	82.200	80.588	8,949,218
2025-10-28	80.500	81.900	76.500	81.500	79.902	16,008,380
2025-10-27	86.400	86.400	79.740	81.000	79.411	5,987,321
2025-10-24	86.300	87.700	85.200	87.700	85.980	2,793,431
2025-10-23	88.000	89.300	86.758	87.500	85.784	4,623,569
2025-10-22	87.100	89.100	83.200	85.000	83.333	14,709,770
2025-10-21	91.400	92.200	85.300	86.200	84.509	21,972,840
2025-10-20	90.500	92.423	89.000	91.900	90.098	8,267,073
2025-10-17	99.400	99.900	89.600	89.600	87.843	9,922,568
2025-10-16	95.000	99.800	94.600	98.900	96.960	7,857,516
2025-10-15	97.800	98.900	94.500	95.000	93.137	11,832,100
2025-10-14	92.800	97.800	91.300	97.800	95.882	8,751,674
2025-10-13	90.700	94.200	90.300	94.100	92.254	11,495,480
2025-10-10	88.500	90.203	84.000	89.000	87.254	10,401,310
2025-10-09	92.300	93.700	88.500	89.000	87.254	6,865,687
2025-10-08	91.600	94.035	91.500	92.700	90.882	6,496,507
2025-10-07	91.300	92.100	89.300	91.000	89.215	4,072,098
2025-10-06	90.800	92.800	89.300	91.000	89.215	4,687,697
2025-10-03	88.700	90.700	87.200	90.700	88.921	7,461,048
2025-10-02	87.800	90.300	86.800	87.000	85.294	5,577,577
2025-10-01	88.000	89.400	86.200	87.800	86.078	4,412,674
2025-09-30	88.200	88.900	86.100	87.600	85.882	5,222,178
2025-09-29	88.500	90.500	87.500	87.700	85.980	4,869,893
2025-09-26	87.100	87.200	83.950	86.700	85.000	3,967,179
2025-09-25	88.200	89.683	84.400	85.100	83.431	5,127,164
2025-09-24	88.400	91.300	87.800	88.100	86.372	3,829,433
2025-09-23	87.300	90.100	86.700	88.700	86.960	9,089,794
2025-09-22	88.800	91.100	85.100	86.700	85.000	6,954,003
2025-09-19	83.400	85.600	82.400	85.100	83.431	22,810,930
2025-09-18	82.900	82.900	80.000	81.300	79.705	7,765,684
2025-09-17	82.500	84.500	79.500	83.900	82.254	7,360,467
2025-09-16	79.500	83.000	78.500	82.700	81.078	8,797,834
2025-09-15	76.800	79.500	75.100	79.500	77.941	10,380,340
2025-09-12	77.000	79.000	75.800	77.000	75.490	13,130,070
2025-09-11	78.400	78.400	74.744	76.300	74.803	5,916,430
2025-09-10	76.000	78.700	74.300	78.700	77.156	20,722,359
2025-09-09	74.600	78.400	74.600	76.900	75.392	13,532,480
2025-09-08	70.600	78.500	69.800	75.100	73.627	15,368,960
2025-09-05	69.500	71.900	68.000	70.600	69.215	5,514,583
2025-09-04	68.900	69.500	67.000	68.500	67.156	7,680,125
2025-09-03	67.000	70.300	65.500	70.300	68.921	5,052,334
2025-09-02	64.600	67.500	60.440	67.000	65.686	6,568,922
2025-09-01	64.000	67.600	63.529	66.400	65.098	4,032,174
2025-08-29	63.900	63.900	61.900	63.200	61.960	1,473,168
2025-08-28	62.600	62.900	60.900	61.800	60.588	1,907,160
2025-08-27	63.000	63.100	61.500	62.200	60.980	3,871,571
2025-08-26	64.000	64.000	62.400	63.300	62.058	3,885,299
2025-08-22	62.900	63.100	61.300	63.100	61.862	1,904,979
2025-08-21	61.800	63.200	61.200	62.500	61.274	2,171,713
2025-08-20	60.400	61.800	60.000	61.800	60.588	6,747,268
2025-08-19	60.500	61.800	59.800	60.400	59.215	2,088,023

← NewerPage 5 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.