Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	35.150	36.350	34.200	34.250	33.578	3,510,349
2025-02-24	35.650	35.950	35.000	35.300	34.608	4,829,164
2025-02-21	34.700	35.728	34.550	34.950	34.265	6,370,421
2025-02-20	34.800	36.800	34.800	34.900	34.216	6,802,292
2025-02-19	34.200	35.350	34.150	34.750	34.068	6,370,696
2025-02-18	34.600	35.075	33.850	34.000	33.333	6,344,360
2025-02-17	35.250	35.600	33.950	33.950	33.284	3,702,971
2025-02-14	35.400	37.161	35.300	35.350	34.657	3,279,502
2025-02-13	37.500	37.600	35.300	35.300	34.608	4,978,839
2025-02-12	37.400	37.750	34.000	36.250	35.539	13,436,920
2025-02-11	38.500	39.000	37.500	37.600	36.863	3,813,560
2025-02-10	42.400	42.500	38.000	38.300	37.549	15,171,890
2025-02-07	42.500	42.500	41.050	42.150	41.323	4,272,970
2025-02-06	42.500	42.500	40.250	41.200	40.392	2,787,864
2025-02-05	41.400	41.900	40.050	41.700	40.882	4,749,253
2025-02-04	41.150	41.150	40.373	40.800	40.000	2,653,058
2025-02-03	39.000	41.600	39.000	41.200	40.392	3,766,054
2025-01-31	39.900	40.900	39.300	40.000	39.215	5,448,450
2025-01-30	38.000	40.350	38.000	40.250	39.461	3,496,402
2025-01-29	37.000	38.100	37.000	37.150	36.421	956,729
2025-01-28	36.000	37.500	36.000	37.100	36.372	1,484,628
2025-01-27	37.800	37.960	36.500	36.700	35.980	4,550,031
2025-01-24	38.400	40.050	38.400	39.250	38.480	9,505,602
2025-01-23	38.000	39.660	38.000	38.500	37.745	3,289,903
2025-01-22	39.800	40.300	38.950	39.100	38.333	2,156,750
2025-01-21	36.500	39.600	36.500	39.600	38.823	4,886,700
2025-01-20	38.800	39.250	37.250	37.450	36.716	2,250,922
2025-01-17	36.500	39.450	36.500	37.900	37.157	13,268,260
2025-01-16	39.500	39.500	37.200	37.600	36.863	4,682,365
2025-01-15	36.100	39.350	36.100	38.250	37.500	3,956,886
2025-01-14	37.000	37.750	36.800	37.650	36.912	6,616,410
2025-01-13	36.950	37.450	36.300	36.800	36.078	3,387,815
2025-01-10	37.000	37.000	35.950	36.050	35.343	3,102,691
2025-01-09	34.350	36.450	34.350	36.200	35.490	3,033,298
2025-01-08	34.500	35.050	33.800	34.200	33.529	1,114,642
2025-01-07	35.000	35.000	33.900	34.350	33.676	1,336,157
2025-01-06	35.450	35.450	33.850	34.100	33.431	3,362,064
2025-01-03	37.000	37.000	35.050	35.050	34.363	816,738
2025-01-02	34.350	35.950	34.350	35.600	34.902	2,876,760
2024-12-31	33.350	34.650	33.350	34.350	33.676	1,048,916
2024-12-30	33.550	34.338	33.000	33.150	32.500	950,873
2024-12-27	34.150	34.500	33.650	34.100	33.431	1,312,609
2024-12-24	34.250	34.350	33.950	34.050	33.382	309,012
2024-12-23	33.200	35.150	33.200	34.000	33.333	989,974
2024-12-20	34.150	35.094	34.150	34.500	33.823	4,821,631
2024-12-19	34.350	34.888	34.050	34.450	33.774	1,768,621
2024-12-18	36.400	36.400	34.600	34.600	33.921	2,912,028
2024-12-17	36.000	36.750	35.250	35.750	35.049	1,927,560
2024-12-16	36.600	38.150	35.950	36.150	35.441	2,508,042
2024-12-13	37.550	38.444	36.900	36.950	36.225	3,336,476
2024-12-12	39.000	39.900	37.400	37.450	36.716	4,598,581
2024-12-11	37.550	38.550	37.500	38.400	37.647	1,397,789
2024-12-10	39.000	39.000	36.879	37.950	37.206	2,845,572
2024-12-09	38.200	39.000	36.588	38.950	38.186	1,508,577
2024-12-06	36.400	38.600	36.400	37.200	36.470	2,913,478
2024-12-05	37.750	38.600	36.700	37.900	37.157	3,164,835
2024-12-04	37.800	37.800	36.400	36.500	35.784	2,172,339
2024-12-03	36.000	37.400	35.750	37.350	36.617	2,118,462
2024-12-02	34.400	35.600	33.950	35.550	34.853	1,523,621
2024-11-29	33.000	35.600	33.000	34.550	33.872	3,219,169

← NewerPage 8 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.