African Pioneer PLC - AFP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.84	0.95	0.95	1.03	0.81	2.12M
August 15, 2025	0.97	0.9	0.9	0.97	0.9	695,098
August 14, 2025	0.91	0.95	0.95	0.95	0.91	371,999
August 13, 2025	0.97	0.95	0.95	1	0.9	214,798
August 12, 2025	0.92	0.95	0.95	0.95	0.92	67,628
August 11, 2025	0.91	0.95	0.95	0.95	0.91	1M
August 08, 2025	1.04	0.95	0.95	1.04	0.93	1.5M
August 07, 2025	1.06	1.02	1.02	1.1	0.95	80,092
August 06, 2025	1.1	1.02	1.02	1.1	0.95	1.05M
August 05, 2025	1.04	1.02	1.02	1.09	1.02	243,414
August 04, 2025	1.09	1	1	1.09	0.94	30,681
August 01, 2025	1.05	1	1	1.05	1	47,046
July 31, 2025	0.93	1	1	1.1	0.9	4.94M
July 30, 2025	0.93	1.05	1.05	1.05	0.93	12,481
July 29, 2025	1.1	1.05	1.05	1.1	0.93	224,302
July 28, 2025	0.92	1.05	1.05	1.1	0.92	1.48M
July 25, 2025	1.13	1.05	1.05	1.15	0.95	2.3M
July 24, 2025	1.14	1.08	1.08	1.17	1.01	180,102
July 23, 2025	0.92	1.08	1.08	1.15	0.9	1.88M
July 22, 2025	1.03	1	1	1.1	0.9	230,285
July 21, 2025	1	0.98	0.98	1	0.9	3.15M
July 18, 2025	0.92	0.95	0.95	1.1	0.9	885,102
July 17, 2025	0.93	0.98	0.98	1.05	0.9	761,296
July 16, 2025	1.04	1	1	1.07	0.92	522,217
July 15, 2025	1.06	1	1	1.06	0.92	1.46M
July 14, 2025	1.04	1	1	1.2	0.9	6.3M
July 11, 2025	0.7	0.98	0.98	1.07	0.6	11.45M
July 10, 2025	0.7	0.68	0.68	0.7	0.68	60
July 09, 2025	0.7	0.68	0.68	0.7	0.61	9,388
July 08, 2025	0.7	0.68	0.68	0.7	0.68	5,228
July 07, 2025	0.65	0.68	0.68	0.72	0.6	1.87M
July 04, 2025	0.72	0.7	0.7	0.72	0.65	641,580
July 03, 2025	0.62	0.7	0.7	0.8	0.62	3.09M
July 02, 2025	0.69	0.65	0.65	0.7	0.65	576,585
July 01, 2025	0.63	0.65	0.65	0.7	0.6	510,567
June 30, 2025	0.6	0.68	0.68	0.75	0.6	1.87M
June 27, 2025	0.68	0.65	0.65	0.7	0.65	2.57M
June 26, 2025	0.67	0.7	0.7	0.74	0.66	1.31M
June 25, 2025	0.78	0.7	0.7	0.85	0.66	6.08M
June 24, 2025	0.6	0.65	0.65	0.69	0.6	4.21M
June 23, 2025	0.59	0.65	0.65	0.7	0.59	2.12M
June 20, 2025	0.55	0.57	0.57	0.6	0.55	811,107
June 19, 2025	0.59	0.57	0.57	0.59	0.57	25,329
June 18, 2025	0.59	0.57	0.57	0.6	0.55	16,210
June 17, 2025	0.65	0.57	0.57	0.65	0.57	473
June 16, 2025	0.6	0.6	0.6	0.6	0.6	0
June 13, 2025	0.57	0.6	0.6	0.64	0.57	157,911
June 12, 2025	0.57	0.6	0.6	0.64	0.57	390,769
June 11, 2025	0.64	0.6	0.6	0.64	0.55	568,309
June 10, 2025	0.6	0.6	0.6	0.6	0.6	0
June 09, 2025	0.6	0.6	0.6	0.6	0.6	0
June 06, 2025	0.57	0.6	0.6	0.65	0.55	839,195
June 05, 2025	0.59	0.57	0.57	0.6	0.56	4.71M
June 04, 2025	0.6	0.57	0.57	0.6	0.56	1.61M
June 03, 2025	0.6	0.57	0.57	0.6	0.55	329,268
June 02, 2025	0.65	0.57	0.57	0.65	0.57	119,252
May 30, 2025	0.6	0.6	0.6	0.65	0.55	69,164
May 29, 2025	0.6	0.63	0.63	0.63	0.6	600
May 28, 2025	0.65	0.65	0.65	0.65	0.65	0
May 27, 2025	0.69	0.65	0.65	0.75	0.6	133,766

African Pioneer PLC (AFP.L) LSE