Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	46.600	47.973	45.850	47.800	46.862	1,929,465
2025-05-22	45.800	47.350	45.150	45.950	45.049	2,214,813
2025-05-21	46.150	47.050	45.450	45.800	44.902	2,963,608
2025-05-20	42.850	46.100	42.650	45.450	44.559	2,287,562
2025-05-19	42.950	45.500	42.950	44.900	44.019	2,984,359
2025-05-16	44.500	46.600	43.000	43.800	42.941	6,590,079
2025-05-15	45.300	46.400	42.750	46.400	45.490	8,378,579
2025-05-14	47.000	47.000	43.750	44.200	43.333	5,300,448
2025-05-13	46.000	47.150	45.150	45.600	44.706	5,316,119
2025-05-12	49.800	50.200	45.325	46.550	45.637	7,330,284
2025-05-09	49.000	50.100	48.750	49.800	48.823	4,035,332
2025-05-08	50.500	50.500	47.800	49.000	48.039	3,213,369
2025-05-07	48.350	49.700	47.400	49.700	48.725	5,590,421
2025-05-06	45.250	47.950	44.500	47.650	46.715	3,054,024
2025-05-02	45.500	45.500	43.650	44.350	43.480	5,219,888
2025-05-01	44.500	44.500	43.200	43.500	42.647	1,993,683
2025-04-30	46.000	46.000	43.700	44.450	43.578	2,670,136
2025-04-29	46.000	46.000	43.700	44.100	43.235	2,820,971
2025-04-28	44.600	45.050	43.950	44.050	43.186	1,838,031
2025-04-25	44.800	45.850	43.100	44.200	43.333	3,299,461
2025-04-24	45.800	45.800	44.100	44.850	43.970	4,742,026
2025-04-23	47.000	47.100	43.050	44.250	43.382	11,329,160
2025-04-22	48.750	50.800	47.300	47.750	46.813	20,733,320
2025-04-17	49.500	49.900	47.650	47.650	46.715	9,286,269
2025-04-16	49.000	50.100	48.150	49.650	48.676	9,795,988
2025-04-15	48.350	48.750	47.100	47.850	46.912	7,449,140
2025-04-14	47.550	48.500	46.600	47.900	46.961	9,183,914
2025-04-11	44.000	48.100	43.750	47.500	46.568	15,162,620
2025-04-10	44.000	44.450	41.731	43.600	42.745	5,286,996
2025-04-09	40.450	42.750	39.500	42.400	41.568	5,386,703
2025-04-08	40.000	41.250	39.500	40.300	39.510	6,770,598
2025-04-07	39.400	41.350	37.550	39.550	38.774	11,235,700
2025-04-04	41.200	41.650	37.350	39.350	38.578	13,477,420
2025-04-03	43.000	44.100	40.300	41.050	40.245	11,096,020
2025-04-02	44.000	44.400	43.450	43.700	42.843	6,211,726
2025-04-01	42.300	45.000	42.300	44.050	43.186	11,237,290
2025-03-31	43.700	44.473	42.150	42.450	41.617	7,463,420
2025-03-28	42.950	44.200	42.950	43.300	42.451	3,967,483
2025-03-27	41.600	43.162	41.600	42.700	41.863	9,575,592
2025-03-26	41.550	42.800	41.550	41.750	40.931	7,857,261
2025-03-25	40.700	42.500	40.450	41.650	40.833	4,141,111
2025-03-24	40.750	41.550	40.050	40.050	39.265	13,509,900
2025-03-21	42.500	42.500	39.850	40.100	39.314	45,868,871
2025-03-20	41.150	42.200	40.650	41.550	40.735	13,216,650
2025-03-19	42.100	42.350	39.000	41.350	40.539	37,718,910
2025-03-18	41.850	42.650	40.746	42.650	41.814	11,894,460
2025-03-17	39.000	41.500	39.000	40.800	40.000	12,479,470
2025-03-14	36.500	39.000	35.887	38.600	37.843	13,941,470
2025-03-13	34.900	36.465	34.800	36.250	35.539	1,879,755
2025-03-12	36.500	36.500	34.550	35.000	34.314	9,847,563
2025-03-11	36.200	37.450	35.200	36.500	35.784	5,683,529
2025-03-10	37.850	38.552	36.000	36.000	35.294	4,641,712
2025-03-07	37.100	38.750	36.192	38.300	37.549	12,237,140
2025-03-06	36.500	37.250	36.150	36.450	35.735	6,546,554
2025-03-05	35.700	36.600	35.400	36.050	35.343	4,520,211
2025-03-04	33.000	37.000	33.000	35.350	34.657	7,643,431
2025-03-03	33.500	34.550	33.500	33.650	32.990	8,862,930
2025-02-28	36.000	36.000	33.900	34.050	33.382	9,019,012
2025-02-27	35.000	35.850	34.900	34.950	34.265	7,473,669
2025-02-26	35.700	36.450	35.294	35.700	35.000	5,396,491

← NewerPage 7 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.