LSE - Delayed Quote
GBp
Airtel Africa Plc (AAF.L)
267.40
+8.40
(+3.24%)
At close: November 2 at 4:50:58 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
280.40
282.39
255.60
259.00
259.00
5,246,245
Oct 29, 2026
271.40
278.20
270.60
274.20
274.20
2,259,875
Oct 28, 2026
276.80
279.40
270.00
270.40
270.40
2,055,487
Oct 27, 2026
278.20
278.20
272.00
276.80
276.80
2,347,131
Oct 26, 2026
273.20
276.40
271.60
276.40
276.40
1,520,512
Oct 23, 2026
278.40
279.80
271.80
273.20
273.20
2,353,273
Oct 22, 2026
281.60
285.40
280.00
280.00
280.00
2,350,314
Oct 21, 2026
278.20
284.00
276.20
283.00
283.00
2,629,926
Oct 20, 2026
275.00
280.60
270.80
280.60
280.60
4,469,875
Oct 19, 2026
284.00
285.00
279.00
279.00
279.00
2,068,562
Oct 16, 2026
280.20
288.20
279.40
285.20
285.20
2,163,954
Oct 15, 2026
279.20
285.60
276.72
285.60
285.60
3,612,435
Oct 14, 2026
286.20
288.80
275.00
278.60
278.60
5,236,121
Oct 13, 2026
286.60
298.40
286.60
287.20
287.20
3,483,485
Oct 12, 2026
294.00
294.40
285.00
289.60
289.60
2,349,779
Oct 9, 2026
307.00
309.20
287.80
290.20
290.20
3,593,496
Oct 8, 2026
310.80
317.60
306.60
309.60
309.60
6,904,267
Oct 7, 2026
309.00
318.40
308.60
312.80
312.80
2,874,317
Oct 6, 2026
315.20
317.00
310.00
310.60
310.60
1,605,001
Oct 5, 2026
314.20
317.40
308.20
310.40
310.40
1,588,062
Oct 2, 2026
308.20
315.20
304.60
307.60
307.60
2,676,934
Oct 1, 2026
298.80
304.60
291.60
304.60
304.60
9,085,015
Sep 30, 2026
313.40
317.00
294.80
300.60
300.60
4,642,002
Sep 29, 2026
309.40
313.60
305.38
311.00
311.00
2,697,249
Sep 28, 2026
300.60
308.80
299.20
306.60
306.60
2,733,054
Sep 25, 2026
303.80
308.80
298.40
299.60
299.60
1,862,947
Sep 24, 2026
310.60
313.60
302.60
302.60
302.60
5,187,468
Sep 23, 2026
316.80
317.40
304.80
310.20
310.20
3,199,015
Sep 22, 2026
321.20
327.60
307.84
312.00
312.00
7,676,846
Sep 21, 2026
321.20
324.80
302.40
318.20
318.20
5,332,134
Sep 18, 2026
353.00
354.20
316.37
316.40
316.40
13,859,386
Sep 17, 2026
348.00
358.20
345.60
356.60
356.60
2,730,335
Sep 16, 2026
349.80
354.80
343.27
346.20
346.20
1,701,234
Sep 15, 2026
344.60
353.20
339.80
349.40
349.40
2,548,788
Sep 14, 2026
343.00
345.80
339.80
344.20
344.20
1,227,417
Sep 11, 2026
344.20
345.60
341.40
345.00
345.00
1,145,974
Sep 10, 2026
336.60
344.00
333.20
343.00
343.00
6,015,385
Sep 9, 2026
350.00
353.40
341.00
341.00
341.00
2,363,568
Sep 8, 2026
347.20
356.58
345.80
351.20
351.20
2,154,120
Sep 7, 2026
348.60
354.40
345.20
348.00
348.00
1,128,027
Sep 4, 2026
350.00
351.50
344.60
349.40
349.40
2,335,158
Sep 3, 2026
341.60
356.60
341.60
349.00
349.00
2,018,419
Sep 2, 2026
340.00
344.40
336.80
341.60
341.60
4,211,555
Sep 1, 2026
329.00
348.02
327.80
342.20
342.20
10,688,339
Aug 28, 2026
346.20
346.20
329.20
332.80
332.80
6,296,954
Aug 27, 2026
339.60
344.80
338.00
340.00
340.00
2,502,769
Aug 26, 2026
336.00
341.60
335.74
339.60
339.60
1,897,889
Aug 25, 2026
338.60
338.60
330.80
334.60
334.60
2,207,619
Aug 24, 2026
330.60
338.80
328.00
336.00
336.00
1,678,977
Aug 21, 2026
327.00
328.20
319.00
327.20
327.20
3,772,320
Aug 20, 2026
328.00
328.92
322.40
325.40
325.40
1,342,703
Aug 19, 2026
324.60
330.00
324.40
327.60
327.60
1,813,280
Aug 18, 2026
326.00
329.60
324.72
326.20
326.20
7,236,232
Aug 17, 2026
330.80
336.00
321.28
326.00
326.00
3,140,411
Aug 14, 2026
327.80
331.60
324.60
329.20
329.20
1,253,508
Aug 13, 2026
324.80
328.40
324.40
326.20
326.20
7,595,228
Aug 12, 2026
326.60
327.00
322.68
324.40
324.40
1,643,427
Aug 11, 2026
323.40
327.60
322.73
324.00
324.00
2,277,719
Aug 10, 2026
327.80
330.20
322.40
322.40
322.40
2,481,916
Aug 7, 2026
332.20
332.20
325.00
329.40
329.40
5,026,477
Aug 6, 2026
330.60
336.00
328.43
332.00
332.00
1,804,316
Aug 5, 2026
332.00
341.20
326.40
327.00
327.00
2,763,437
Aug 4, 2026
330.00
336.20
324.00
333.40
333.40
3,001,442
Aug 3, 2026
335.00
337.60
320.20
328.00
328.00
2,911,416
Jul 31, 2026
341.60
343.36
328.60
333.00
333.00
4,418,066
Jul 30, 2026
343.20
349.02
338.60
341.20
341.20
2,738,812
Jul 29, 2026
357.40
357.60
345.20
347.40
347.40
4,949,233
Jul 28, 2026
345.60
356.40
341.40
355.80
355.80
3,395,958
Jul 27, 2026
339.40
350.60
337.00
348.40
348.40
3,172,494
Jul 24, 2026
340.20
343.32
323.60
334.20
334.20
5,974,506
Jul 23, 2026
344.60
356.24
330.20
345.60
345.60
4,690,771
Jul 22, 2026
339.00
351.80
334.40
349.00
349.00
4,187,393
Jul 21, 2026
333.80
338.20
333.60
335.20
335.20
3,282,806
Jul 20, 2026
344.00
345.80
332.20
334.60
334.60
3,294,751
Jul 17, 2026
333.60
346.00
332.60
346.00
346.00
2,620,597
Jul 16, 2026
338.40
341.00
334.00
339.60
339.60
2,846,258
Jul 15, 2026
348.60
350.80
337.80
337.80
337.80
4,659,712
Jul 14, 2026
335.80
351.40
335.60
349.20
349.20
1,976,018
Jul 13, 2026
327.00
340.40
325.00
337.80
337.80
1,873,965
Jul 10, 2026
324.00
327.80
321.60
326.60
326.60
1,889,806
Jul 9, 2026
322.20
325.60
316.80
321.60
321.60
2,389,733
Jul 8, 2026
323.40
326.60
318.40
320.60
320.60
5,151,949
Jul 7, 2026
341.00
342.30
324.00
324.00
324.00
8,030,385
Jul 6, 2026
343.20
343.20
335.20
342.00
342.00
1,844,200
Jul 3, 2026
337.80
343.40
334.60
343.40
343.40
1,767,943
Jul 2, 2026
321.20
340.00
321.20
337.40
337.40
2,297,989
Jul 1, 2026
329.80
330.20
318.40
324.20
324.20
4,136,450
Jun 30, 2026
342.00
343.00
323.60
327.60
327.60
4,191,184
Jun 29, 2026
335.20
339.00
332.60
335.40
335.40
2,585,506
Jun 26, 2026
343.60
343.60
333.40
334.20
334.20
3,855,849
Jun 25, 2026
341.00
347.80
340.00
343.00
343.00
7,329,280
Jun 24, 2026
349.60
352.40
325.40
340.80
340.80
4,496,209
Jun 23, 2026
346.80
351.76
342.80
348.00
348.00
7,545,564
Jun 22, 2026
351.80
357.40
340.60
349.20
349.20
8,008,117
Jun 19, 2026
356.00
356.80
339.57
350.40
350.40
15,700,370
Jun 18, 2026
3.1614
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
365.20
367.80
355.40
358.00
358.00
2,260,826
Jun 17, 2026
370.00
372.00
359.80
368.80
368.77
2,504,237
Jun 16, 2026
365.00
373.54
364.80
370.40
370.37
3,140,456
Jun 15, 2026
372.60
374.80
364.60
365.80
365.77
3,002,343
Jun 12, 2026
360.00
371.00
358.42
371.00
370.97
1,975,737
Jun 11, 2026
348.00
358.40
345.80
356.40
356.37
2,620,254
Jun 10, 2026
347.40
349.80
340.20
347.20
347.17
4,968,380
Jun 9, 2026
346.20
352.20
342.80
347.20
347.17
8,777,075
Jun 8, 2026
333.80
345.40
332.00
343.80
343.77
5,276,360
Jun 5, 2026
342.00
347.00
339.00
339.60
339.57
5,646,877
Jun 4, 2026
334.80
341.20
332.00
341.00
340.97
7,290,093
Jun 3, 2026
331.60
343.00
330.40
336.00
335.97
6,044,387
Jun 2, 2026
355.60
355.60
332.92
334.60
334.57
3,613,077
Jun 1, 2026
354.00
358.20
348.80
353.00
352.97
6,253,249
May 29, 2026
345.80
352.60
344.40
352.60
352.57
14,419,322
May 28, 2026
346.80
347.40
339.80
344.40
344.37
5,155,345
May 27, 2026
335.40
344.60
329.40
342.60
342.57
4,181,269
May 26, 2026
337.40
339.60
329.20
336.40
336.37
3,785,333
May 22, 2026
328.40
333.00
324.80
332.60
332.57
3,748,783
May 21, 2026
332.40
336.20
319.40
325.20
325.17
3,230,019
May 20, 2026
333.60
339.40
328.00
334.20
334.17
2,383,577
May 19, 2026
315.80
337.80
315.40
334.00
333.97
5,889,618
May 18, 2026
326.40
327.58
308.00
312.80
312.77
9,935,366
May 15, 2026
365.40
368.80
324.00
328.40
328.37
16,041,076
May 14, 2026
361.00
380.80
352.00
368.20
368.17
5,307,490
May 13, 2026
417.40
425.60
354.00
359.60
359.57
6,791,898
May 12, 2026
415.60
422.00
398.60
413.80
413.76
6,007,147
May 11, 2026
365.80
436.20
361.20
420.20
420.16
15,183,716
May 8, 2026
361.80
371.20
355.40
367.00
366.97
3,866,069
May 7, 2026
364.80
369.08
360.80
364.80
364.77
20,159,338
May 6, 2026
358.80
368.60
355.60
366.00
365.97
7,340,963
May 5, 2026
353.80
362.60
353.60
356.80
356.77
10,480,516
May 1, 2026
351.40
359.60
351.00
353.20
353.17
12,139,672
Apr 30, 2026
351.80
359.00
347.00
354.60
354.57
3,182,394
Apr 29, 2026
357.40
357.60
346.80
350.80
350.77
3,454,044
Apr 28, 2026
351.00
356.20
343.20
355.40
355.37
4,340,848
Apr 27, 2026
355.80
357.21
344.40
347.20
347.17
3,386,305
Apr 24, 2026
361.60
363.40
354.74
355.20
355.17
2,348,731
Apr 23, 2026
360.40
373.20
357.60
365.40
365.37
3,537,544
Apr 22, 2026
353.80
361.00
353.80
361.00
360.97
7,113,478
Apr 21, 2026
356.60
359.60
353.00
354.40
354.37
2,254,633
Apr 20, 2026
354.80
356.80
352.00
355.60
355.57
3,640,971
Apr 17, 2026
353.80
355.80
346.60
355.80
355.77
3,106,680
Apr 16, 2026
359.80
362.00
349.80
350.40
350.37
3,387,586
Apr 15, 2026
372.60
374.00
360.40
360.80
360.77
4,339,076
Apr 14, 2026
381.00
385.00
372.00
372.60
372.57
3,439,700
Apr 13, 2026
384.00
384.20
374.43
380.40
380.37
1,624,540
Apr 10, 2026
387.80
389.60
383.20
384.60
384.57
4,454,250
Apr 9, 2026
382.20
388.30
378.70
387.60
387.57
3,734,841
Apr 8, 2026
374.80
383.00
367.36
383.00
382.97
5,914,339
Apr 7, 2026
353.20
364.60
350.20
357.00
356.97
5,755,573
Apr 2, 2026
348.40
356.20
341.60
353.20
353.17
4,575,399
Apr 1, 2026
351.00
354.40
349.16
351.60
351.57
5,772,633
Mar 31, 2026
344.00
350.00
338.00
344.60
344.57
4,865,624
Mar 30, 2026
351.40
355.37
346.40
347.80
347.77
2,615,813
Mar 27, 2026
353.60
358.20
345.80
353.20
353.17
8,578,312
Mar 26, 2026
362.20
364.60
349.20
352.20
352.17
2,345,389
Mar 25, 2026
363.20
366.60
360.60
365.40
365.37
2,024,188
Mar 24, 2026
352.20
363.50
346.20
361.00
360.97
2,191,791
Mar 23, 2026
346.20
361.60
339.20
354.60
354.57
9,797,830
Mar 20, 2026
360.80
365.10
348.00
352.80
352.77
10,402,251
Mar 19, 2026
368.20
370.40
356.20
359.40
359.37
4,081,492
Mar 18, 2026
380.40
384.00
369.20
375.20
375.17
4,665,489
Mar 17, 2026
359.60
378.40
356.40
378.40
378.37
4,593,550
Mar 16, 2026
353.00
360.00
348.60
359.00
358.97
3,353,776
Mar 13, 2026
347.60
355.20
337.80
350.60
350.57
2,385,540
Mar 12, 2026
335.00
348.60
334.00
348.60
348.57
8,061,344
Mar 11, 2026
346.80
346.80
331.00
337.60
337.57
3,424,418
Mar 10, 2026
342.40
349.80
341.28
347.20
347.17
21,280,034
Mar 9, 2026
330.40
337.20
324.40
337.20
337.17
16,795,889
Mar 6, 2026
357.20
358.20
339.20
342.20
342.17
10,533,067
Mar 5, 2026
360.20
368.00
353.80
357.00
356.97
7,868,929
Mar 4, 2026
354.60
364.20
347.00
360.00
359.97
11,798,496
Mar 3, 2026
354.20
356.15
338.40
352.60
352.57
21,836,378
Mar 2, 2026
360.80
360.80
352.00
360.20
360.17
14,223,749
Feb 27, 2026
344.80
355.20
341.60
349.00
348.97
82,357,141
Feb 26, 2026
352.40
352.60
338.60
341.00
340.97
4,294,949
Feb 25, 2026
353.40
359.00
349.40
351.00
350.97
3,647,712
Feb 24, 2026
352.00
355.00
349.60
350.20
350.17
7,597,015
Feb 23, 2026
355.00
359.20
349.40
350.00
349.97
3,392,479
Feb 20, 2026
353.20
357.00
351.00
354.20
354.17
3,479,305
Feb 19, 2026
359.20
360.47
348.00
351.00
350.97
5,827,404
Feb 18, 2026
349.00
362.48
349.00
357.60
357.57
7,067,414
Feb 17, 2026
338.60
347.40
337.00
346.60
346.57
3,329,090
Feb 16, 2026
334.00
337.00
330.20
336.20
336.17
6,762,588
Feb 13, 2026
327.20
335.00
327.00
329.60
329.57
15,703,239
Feb 12, 2026
345.00
345.00
330.40
330.40
330.37
5,183,039
Feb 11, 2026
339.00
343.80
334.80
340.40
340.37
3,073,767
Feb 10, 2026
335.60
341.60
330.40
336.00
335.97
3,259,182
Feb 9, 2026
328.40
337.10
327.73
335.00
334.97
7,763,342
Feb 6, 2026
318.80
331.00
317.00
327.60
327.57
3,678,212
Feb 5, 2026
324.40
326.00
317.40
320.20
320.17
4,045,944
Feb 4, 2026
328.60
330.00
318.29
324.40
324.37
5,042,515
Feb 3, 2026
329.80
333.00
322.60
324.00
323.97
4,917,889
Feb 2, 2026
319.40
327.00
316.00
327.00
326.97
5,086,890
Jan 30, 2026
365.20
370.20
311.40
319.20
319.17
8,249,851
Jan 29, 2026
352.40
352.80
339.80
341.80
341.77
4,734,580
Jan 28, 2026
360.00
360.60
349.40
351.60
351.57
2,447,801
Jan 27, 2026
359.80
362.60
357.80
360.60
360.57
2,857,606
Jan 26, 2026
359.80
362.30
356.00
357.00
356.97
2,124,846
Jan 23, 2026
364.60
365.18
360.20
360.20
360.17
3,299,074
Jan 22, 2026
359.40
369.00
358.40
362.00
361.97
2,563,786
Jan 21, 2026
356.00
360.60
350.80
356.60
356.57
2,930,426
Jan 20, 2026
358.20
359.60
352.00
356.20
356.17
2,124,835
Jan 19, 2026
354.60
362.60
354.20
359.60
359.57
2,214,849
Jan 16, 2026
358.20
362.80
356.60
358.00
357.97
2,380,269
Jan 15, 2026
354.80
361.40
350.00
359.20
359.17
2,826,691
Jan 14, 2026
357.60
363.80
355.00
355.20
355.17
3,194,971
Jan 13, 2026
365.20
367.60
354.97
357.60
357.57
4,714,352
Jan 12, 2026
362.00
369.50
358.45
364.00
363.97
9,442,426
Jan 9, 2026
366.40
367.22
358.80
365.20
365.17
20,417,890
Jan 8, 2026
372.40
375.00
364.20
364.20
364.17
4,334,065
Jan 7, 2026
368.00
375.40
365.00
372.80
372.77
3,835,179
Jan 6, 2026
366.20
374.00
365.40
367.80
367.77
3,184,650
Jan 5, 2026
367.20
370.00
356.80
364.20
364.17
6,285,830
Jan 2, 2026
355.80
364.40
354.60
361.60
361.57
18,100,031
Dec 31, 2025
356.00
364.20
354.00
355.20
355.17
613,753
Dec 30, 2025
344.80
359.00
343.40
355.40
355.37
2,385,711
Dec 29, 2025
337.20
344.20
334.00
344.20
344.17
2,425,609
Dec 24, 2025
338.00
338.00
335.00
335.80
335.77
989,961
Dec 23, 2025
332.00
337.80
330.00
337.80
337.77
10,765,749
Dec 22, 2025
326.40
333.00
325.20
333.00
332.97
2,131,116
Dec 19, 2025
324.00
326.40
321.20
326.40
326.37
12,570,860
Dec 18, 2025
318.20
322.40
317.00
322.40
322.37
1,631,477
Dec 17, 2025
321.80
324.28
318.80
319.20
319.17
2,194,330
Dec 16, 2025
317.80
319.22
311.80
319.20
319.17
6,363,090
Dec 15, 2025
308.80
319.20
307.40
319.20
319.17
2,110,475
Dec 12, 2025
310.60
313.00
306.00
307.00
306.97
2,519,260
Dec 11, 2025
308.80
312.20
308.00
310.00
309.97
4,268,512
Dec 10, 2025
311.00
315.40
309.20
309.60
309.57
4,243,911
Dec 9, 2025
311.00
315.40
309.80
313.80
313.77
5,840,133
Dec 8, 2025
311.00
312.20
306.60
310.40
310.37
4,512,893
Dec 5, 2025
309.00
313.25
307.20
309.00
308.97
2,716,781
Dec 4, 2025
318.00
319.58
309.60
314.20
314.17
3,752,648
Dec 3, 2025
321.60
324.80
317.80
318.60
318.57
4,794,351
Dec 2, 2025
310.20
319.60
307.40
318.60
318.57
9,871,812
Dec 1, 2025
309.40
312.00
306.20
312.00
311.97
2,627,080
Nov 28, 2025
312.00
312.20
308.20
310.80
310.77
1,717,023
Nov 27, 2025
317.20
318.60
311.20
311.20
311.17
2,736,013
Nov 26, 2025
314.60
317.20
310.00
314.60
314.57
8,677,713
Nov 25, 2025
298.80
316.00
296.00
314.80
314.77
4,290,190
Nov 24, 2025
306.80
308.00
295.40
295.60
295.57
46,251,606
Nov 21, 2025
301.00
305.00
297.00
305.00
304.97
5,566,297
Nov 20, 2025
296.20
310.00
295.40
305.60
305.57
6,928,342
Nov 19, 2025
301.20
302.00
294.97
295.60
295.57
13,230,557
Nov 18, 2025
300.40
303.60
297.12
302.20
302.17
8,256,366
Nov 17, 2025
306.40
308.80
304.40
306.80
306.77
5,103,802
Nov 14, 2025
307.80
309.00
301.94
306.80
306.77
6,010,386
Nov 13, 2025
312.40
317.08
308.40
311.40
311.37
9,150,831
Nov 12, 2025
304.00
312.40
303.80
312.40
312.37
3,521,189
Nov 11, 2025
303.80
305.80
299.40
304.00
303.97
5,697,325
Nov 10, 2025
298.40
301.20
294.98
300.40
300.37
13,563,924
Nov 7, 2025
293.60
295.60
287.20
295.60
295.57
2,250,041
Nov 6, 2025
2.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
293.60
298.60
288.80
293.40
293.37
11,895,309
Nov 5, 2025
295.60
299.10
294.00
296.00
295.95
2,813,453
Nov 4, 2025
290.00
296.80
286.40
295.60
295.55
3,800,161
Nov 3, 2025
278.80
295.95
276.70
292.80
292.75
4,168,582
