Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	62.100	63.200	61.100	61.100	59.902	2,225,902
2025-08-15	61.300	62.200	60.649	62.200	60.980	2,486,036
2025-08-14	62.000	62.400	61.000	61.300	60.098	1,598,167
2025-08-13	63.100	63.500	61.700	61.700	60.490	5,856,358
2025-08-12	62.000	62.600	60.900	62.300	61.078	3,137,113
2025-08-11	61.300	62.200	60.090	61.700	60.490	2,456,413
2025-08-08	60.000	63.100	60.000	62.500	61.274	2,403,922
2025-08-07	61.200	62.595	60.700	61.700	60.490	2,468,592
2025-08-06	61.300	61.353	59.600	61.000	59.804	2,314,272
2025-08-05	58.500	60.200	57.978	60.100	58.921	3,631,448
2025-08-04	55.500	58.800	54.707	58.700	57.549	6,822,993
2025-08-01	55.000	55.600	53.000	55.500	54.411	1,902,388
2025-07-31	53.500	54.200	52.600	53.200	52.157	2,190,557
2025-07-30	56.000	56.000	53.500	53.900	52.843	9,618,064
2025-07-29	54.000	54.900	53.600	54.600	53.529	5,647,003
2025-07-28	54.000	56.100	54.000	54.100	53.039	1,621,110
2025-07-25	56.200	56.200	54.500	55.400	54.313	2,080,524
2025-07-24	55.700	56.600	53.300	55.300	54.215	4,742,526
2025-07-23	54.500	57.100	54.000	56.300	55.196	6,594,977
2025-07-22	54.600	55.200	53.400	55.000	53.921	14,194,190
2025-07-21	53.500	54.800	53.200	53.800	52.745	13,605,460
2025-07-18	51.200	53.900	50.200	53.500	52.451	10,598,410
2025-07-17	50.100	52.400	50.100	50.600	49.608	5,447,915
2025-07-16	51.400	52.200	50.900	51.100	50.098	3,371,224
2025-07-15	51.300	52.300	50.800	51.200	50.196	3,325,358
2025-07-14	50.400	52.300	49.920	51.300	50.294	2,894,244
2025-07-11	51.000	51.000	48.800	50.900	49.902	2,801,617
2025-07-10	49.050	50.200	48.500	48.800	47.843	2,721,467
2025-07-09	49.200	51.100	48.250	48.750	47.794	2,908,643
2025-07-08	49.750	51.200	49.500	50.100	49.117	6,822,074
2025-07-07	48.000	49.800	47.500	49.800	48.823	2,597,568
2025-07-04	49.000	49.650	48.550	48.900	47.941	1,781,795
2025-07-03	48.050	49.100	46.500	49.000	48.039	3,654,725
2025-07-02	48.050	48.050	45.600	47.100	46.176	3,439,455
2025-07-01	44.500	48.050	44.500	47.000	46.078	3,149,097
2025-06-30	44.500	46.350	44.104	45.750	44.853	2,605,641
2025-06-27	46.100	47.250	44.300	44.500	43.627	4,758,247
2025-06-26	47.450	48.200	46.450	47.000	46.078	2,975,782
2025-06-25	47.400	47.450	46.450	47.400	46.470	2,029,217
2025-06-24	48.550	49.550	46.150	47.000	46.078	6,989,914
2025-06-23	48.500	49.900	47.800	49.900	48.921	1,664,573
2025-06-20	49.950	49.950	47.900	48.800	47.843	6,955,734
2025-06-19	49.700	50.200	48.150	49.500	48.529	2,996,955
2025-06-18	47.900	49.800	47.900	49.150	48.186	2,099,413
2025-06-17	46.050	48.750	46.050	48.250	47.304	2,161,447
2025-06-16	47.800	48.650	47.100	47.650	46.715	1,802,330
2025-06-13	46.000	48.650	46.000	48.450	47.500	2,402,382
2025-06-12	46.000	48.400	46.000	47.800	46.862	2,989,169
2025-06-11	49.050	49.050	46.500	47.050	46.127	6,053,507
2025-06-10	47.850	47.900	46.200	47.500	46.568	3,762,592
2025-06-09	46.800	47.650	46.590	47.650	46.715	1,348,333
2025-06-06	47.750	49.900	46.250	46.500	45.588	4,792,346
2025-06-05	48.000	49.850	48.000	49.350	48.382	4,389,865
2025-06-04	48.700	49.350	47.700	48.650	47.696	1,693,081
2025-06-03	49.500	49.500	46.700	48.050	47.108	1,804,358
2025-06-02	47.250	48.650	46.000	47.700	46.764	4,365,477
2025-05-30	47.000	47.000	45.200	46.350	45.441	5,105,549
2025-05-29	45.200	46.400	44.150	46.150	45.245	1,358,311
2025-05-28	45.050	45.750	44.650	45.200	44.313	2,896,744
2025-05-27	47.000	47.668	44.000	45.000	44.117	4,650,419

← NewerPage 6 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.