Pan African Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	37.450	37.450	33.800	34.250	33.578	2,626,469
2024-11-27	36.000	36.500	35.734	35.950	34.305	2,854,586
2024-11-26	36.700	36.700	35.550	36.000	34.352	2,472,083
2024-11-25	38.150	38.150	36.350	37.000	35.307	4,453,286
2024-11-22	37.100	39.250	36.350	38.350	36.595	5,678,298
2024-11-21	36.150	36.600	35.750	36.350	34.686	10,554,240
2024-11-20	34.550	36.250	34.550	36.250	34.591	2,679,095
2024-11-19	33.600	35.300	33.600	35.300	33.684	3,868,981
2024-11-18	32.600	33.900	32.100	33.550	32.015	3,758,729
2024-11-15	32.500	32.557	31.400	31.400	29.963	2,158,290
2024-11-14	31.200	32.150	31.127	32.150	30.679	3,706,433
2024-11-13	31.150	32.500	31.150	31.950	30.488	2,979,030
2024-11-12	31.800	32.200	30.900	31.100	29.677	5,835,809
2024-11-11	34.600	35.268	31.675	31.800	30.345	4,323,593
2024-11-08	36.500	36.500	34.700	34.750	33.160	1,751,066
2024-11-07	34.500	36.600	34.500	36.300	34.639	3,034,791
2024-11-06	36.800	36.800	34.345	35.300	33.684	9,541,474
2024-11-05	35.250	36.300	34.200	36.300	34.639	4,095,926
2024-11-04	35.900	36.100	34.200	34.850	33.255	3,063,314
2024-11-01	35.850	36.400	35.550	35.700	34.066	2,504,276
2024-10-31	37.900	37.900	35.100	36.200	34.543	3,558,756
2024-10-30	37.550	37.550	35.550	36.350	34.686	6,601,738
2024-10-29	35.150	36.150	35.150	36.000	34.352	2,761,534
2024-10-28	35.700	36.500	35.250	35.350	33.732	3,170,117
2024-10-25	36.500	37.300	36.200	36.200	34.543	6,115,321
2024-10-24	37.600	37.950	36.800	36.850	35.164	4,269,289
2024-10-23	38.500	38.500	36.900	37.600	35.879	7,029,402
2024-10-22	37.950	38.539	37.550	37.800	36.070	3,732,393
2024-10-21	37.950	37.950	36.850	37.700	35.975	3,706,862
2024-10-18	37.250	37.650	36.769	37.650	35.927	3,264,609
2024-10-17	37.000	37.200	35.600	37.200	35.498	3,055,789
2024-10-16	36.500	36.600	35.200	36.200	34.543	2,487,254
2024-10-15	35.050	35.516	34.600	35.500	33.875	2,009,830
2024-10-14	33.500	35.846	33.500	35.550	33.923	4,603,122
2024-10-11	33.800	34.750	33.354	34.400	32.826	2,289,685
2024-10-10	33.200	33.950	32.300	33.800	32.253	4,046,865
2024-10-09	33.750	34.150	33.000	33.300	31.776	2,126,800
2024-10-08	34.350	34.900	33.500	33.700	32.158	4,974,794
2024-10-07	34.250	35.588	34.150	34.600	33.017	3,790,122
2024-10-04	33.900	35.050	33.500	35.050	33.446	3,209,113
2024-10-03	34.300	34.300	33.250	33.750	32.205	1,958,536
2024-10-02	32.700	33.800	32.700	33.600	32.062	2,334,768
2024-10-01	33.150	33.700	31.500	33.100	31.585	4,121,682
2024-09-30	32.750	33.300	31.350	31.700	30.249	5,011,092
2024-09-27	33.600	33.728	32.700	32.850	31.347	3,437,370
2024-09-26	34.300	34.300	33.250	33.550	32.015	10,928,300
2024-09-25	32.900	33.950	32.850	33.600	32.062	15,191,600
2024-09-24	33.600	33.900	32.450	32.900	31.394	3,994,036
2024-09-23	33.350	34.011	33.100	33.650	32.110	1,513,267
2024-09-20	33.200	33.862	33.023	33.350	31.824	4,026,163
2024-09-19	32.900	33.950	32.550	33.300	31.776	4,469,885
2024-09-18	32.050	32.750	31.850	32.600	31.108	3,098,410
2024-09-17	33.450	33.450	32.200	32.700	31.203	5,698,542
2024-09-16	31.900	33.050	31.150	33.000	31.490	6,284,262
2024-09-13	31.000	32.200	30.450	32.000	30.536	10,042,870
2024-09-12	30.000	30.850	29.000	30.850	29.438	4,600,151
2024-09-11	30.050	30.050	28.134	28.850	27.530	7,076,235
2024-09-10	29.100	30.251	28.550	29.650	28.293	4,012,798
2024-09-09	28.800	29.450	28.600	29.100	27.768	1,360,845
2024-09-06	29.200	29.600	28.750	28.850	27.530	1,628,146

← NewerPage 9 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.