LSE - Delayed Quote
GBp
Pan African Resources PLC (PAF.L)
104.50
-6.90
(-6.19%)
At close: October 30 at 5:07:09 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
110.20
110.20
102.07
104.50
104.50
5,501,105
Oct 29, 2026
112.50
113.10
110.10
111.40
111.40
5,924,145
Oct 28, 2026
114.80
114.80
110.70
112.00
112.00
2,454,353
Oct 27, 2026
111.00
112.50
109.20
111.00
111.00
5,742,892
Oct 26, 2026
107.40
111.70
107.40
111.00
111.00
5,056,815
Oct 23, 2026
112.70
112.70
106.60
107.90
107.90
5,251,399
Oct 22, 2026
114.20
114.20
110.60
111.30
111.30
5,863,921
Oct 21, 2026
117.70
118.40
114.20
117.50
117.50
3,115,093
Oct 20, 2026
116.50
118.90
112.70
117.70
117.70
9,632,564
Oct 19, 2026
119.00
119.60
117.30
117.50
117.50
2,945,023
Oct 16, 2026
118.20
120.36
117.60
118.90
118.90
4,285,838
Oct 15, 2026
112.00
118.00
110.20
118.00
118.00
7,753,738
Oct 14, 2026
115.00
117.80
113.00
113.40
113.40
4,137,303
Oct 13, 2026
114.30
121.60
114.30
116.00
116.00
4,985,418
Oct 12, 2026
117.00
118.00
114.00
118.00
118.00
6,515,658
Oct 9, 2026
117.80
118.60
114.70
117.00
117.00
5,725,855
Oct 8, 2026
113.30
116.20
112.20
114.40
114.40
4,649,446
Oct 7, 2026
116.80
119.00
113.50
114.30
114.30
10,011,265
Oct 6, 2026
119.70
121.30
117.45
119.00
119.00
4,659,111
Oct 5, 2026
121.40
123.20
118.40
119.80
119.80
4,718,857
Oct 2, 2026
120.30
123.40
119.50
120.00
120.00
8,526,012
Oct 1, 2026
119.50
122.80
117.70
120.20
120.20
6,587,920
Sep 30, 2026
117.80
122.10
117.80
119.60
119.60
8,237,248
Sep 29, 2026
118.10
120.40
117.40
118.00
118.00
4,981,449
Sep 28, 2026
121.20
122.10
115.20
117.20
117.20
7,225,683
Sep 25, 2026
125.00
126.20
121.10
123.40
123.40
4,886,013
Sep 24, 2026
123.60
128.10
120.90
120.90
120.90
5,369,683
Sep 23, 2026
131.60
132.50
124.90
129.20
129.20
8,153,172
Sep 22, 2026
125.70
130.50
122.50
129.80
129.80
3,551,099
Sep 21, 2026
130.00
132.70
126.40
126.90
126.90
6,773,356
Sep 18, 2026
127.20
131.50
127.20
130.40
130.40
29,519,626
Sep 17, 2026
120.60
129.03
120.60
127.10
127.10
7,905,524
Sep 16, 2026
121.10
124.30
118.95
120.90
120.90
9,239,684
Sep 15, 2026
115.60
118.10
114.60
114.60
114.60
6,807,575
Sep 14, 2026
120.70
121.60
115.10
116.80
116.80
10,420,256
Sep 11, 2026
125.70
127.10
121.50
123.40
123.40
4,800,312
Sep 10, 2026
136.00
137.50
123.60
126.20
126.20
8,992,385
Sep 9, 2026
138.80
138.90
133.00
134.40
134.40
4,411,218
Sep 8, 2026
135.20
137.20
134.30
135.50
135.50
4,010,225
Sep 7, 2026
136.10
136.70
134.00
135.10
135.10
2,098,513
Sep 4, 2026
135.10
140.64
133.70
136.80
136.80
5,458,497
Sep 3, 2026
131.90
137.70
130.90
136.30
136.30
6,074,666
Sep 2, 2026
126.60
133.90
125.50
131.20
131.20
5,933,933
Sep 1, 2026
134.30
135.00
124.80
128.30
128.30
10,182,616
Aug 28, 2026
139.70
140.90
135.10
136.30
136.30
25,328,011
Aug 27, 2026
136.60
139.90
134.50
138.30
138.30
4,441,804
Aug 26, 2026
139.00
139.92
136.30
136.30
136.30
4,025,469
Aug 25, 2026
138.30
138.90
134.70
138.10
138.10
4,985,597
Aug 24, 2026
135.90
139.00
134.57
136.90
136.90
5,218,378
Aug 21, 2026
131.00
137.30
124.76
136.10
136.10
9,312,660
Aug 20, 2026
122.90
129.70
117.60
128.90
128.90
10,098,090
Aug 19, 2026
110.60
119.20
110.60
118.40
118.40
7,186,970
Aug 18, 2026
113.30
113.30
109.50
110.00
110.00
7,231,889
Aug 17, 2026
107.00
113.00
105.78
112.30
112.30
3,850,282
Aug 14, 2026
105.40
110.00
104.30
108.60
108.60
3,229,214
Aug 13, 2026
111.90
114.80
106.90
107.00
107.00
3,333,940
Aug 12, 2026
113.00
116.40
111.80
113.40
113.40
5,242,680
Aug 11, 2026
110.90
113.80
108.50
111.10
111.10
4,421,538
Aug 10, 2026
109.40
111.00
107.10
109.90
109.90
6,391,662
Aug 7, 2026
104.90
112.60
104.20
109.80
109.80
10,253,804
Aug 6, 2026
104.00
106.00
101.80
102.10
102.10
6,089,142
Aug 5, 2026
98.95
104.90
98.95
104.20
104.20
7,706,722
Aug 4, 2026
95.90
98.40
94.55
97.25
97.25
3,902,899
Aug 3, 2026
94.45
95.65
93.05
94.95
94.95
4,009,801
Jul 31, 2026
96.90
98.00
90.90
92.15
92.15
10,949,898
Jul 30, 2026
93.00
97.60
91.45
95.40
95.40
5,399,470
Jul 29, 2026
95.40
96.15
91.40
92.55
92.55
6,803,883
Jul 28, 2026
93.15
95.70
92.95
94.10
94.10
4,543,184
Jul 27, 2026
95.95
99.95
93.75
95.00
95.00
3,892,511
Jul 24, 2026
90.90
95.75
90.90
94.85
94.85
5,597,792
Jul 23, 2026
97.00
97.00
92.05
92.05
92.05
4,611,397
Jul 22, 2026
92.00
96.52
92.00
96.10
96.10
3,139,571
Jul 21, 2026
90.75
92.65
90.40
92.50
92.50
5,444,463
Jul 20, 2026
89.20
90.30
88.20
88.55
88.55
3,565,019
Jul 17, 2026
88.80
90.00
87.65
90.00
90.00
9,492,657
Jul 16, 2026
90.20
91.95
88.95
90.10
90.10
5,423,638
Jul 15, 2026
92.35
92.92
89.50
90.85
90.85
3,429,641
Jul 14, 2026
92.50
94.80
91.15
93.45
93.45
4,024,989
Jul 13, 2026
93.50
94.90
91.60
93.30
93.30
2,915,400
Jul 10, 2026
95.55
97.45
91.69
95.05
95.05
2,927,165
Jul 9, 2026
93.45
96.25
93.45
95.45
95.45
6,278,032
Jul 8, 2026
97.60
99.05
90.30
90.30
90.30
5,040,871
Jul 7, 2026
100.10
101.90
98.60
98.70
98.70
3,174,513
Jul 6, 2026
103.00
104.40
100.27
102.70
102.70
3,047,068
Jul 3, 2026
101.40
105.30
101.40
103.60
103.60
6,983,521
Jul 2, 2026
98.00
102.00
93.20
101.30
101.30
5,280,670
Jul 1, 2026
94.75
99.10
92.85
98.90
98.90
4,654,831
Jun 30, 2026
99.35
100.30
95.50
95.50
95.50
7,157,804
Jun 29, 2026
101.60
103.00
97.05
98.40
98.40
4,428,320
Jun 26, 2026
96.85
103.20
96.05
102.50
102.50
4,260,926
Jun 25, 2026
96.60
100.70
95.25
99.85
99.85
6,096,323
Jun 24, 2026
108.10
108.10
97.20
97.45
97.45
6,629,872
Jun 23, 2026
105.10
106.48
103.10
104.00
104.00
4,545,140
Jun 22, 2026
109.00
109.30
105.20
109.20
109.20
8,109,671
Jun 19, 2026
110.20
111.20
103.90
106.40
106.40
22,022,148
Jun 18, 2026
116.90
118.30
109.30
113.10
113.10
6,674,791
Jun 17, 2026
114.70
119.30
114.19
118.20
118.20
4,924,837
Jun 16, 2026
112.90
115.50
111.50
114.80
114.80
7,853,279
Jun 15, 2026
115.00
117.70
114.21
115.20
115.20
14,433,695
Jun 12, 2026
105.90
109.60
104.90
109.00
109.00
8,579,315
Jun 11, 2026
101.00
105.20
99.50
103.20
103.20
8,335,420
Jun 10, 2026
103.90
105.20
99.09
101.00
101.00
9,951,261
Jun 9, 2026
110.50
110.90
104.90
104.90
104.90
5,648,986
Jun 8, 2026
106.00
109.00
104.40
108.30
108.30
6,945,851
Jun 5, 2026
110.00
113.40
106.00
106.40
106.40
6,198,802
Jun 4, 2026
111.00
113.30
109.56
113.20
113.20
6,403,998
Jun 3, 2026
114.00
116.70
111.50
111.50
111.50
6,155,063
Jun 2, 2026
117.00
119.30
111.30
113.90
113.90
8,093,920
Jun 1, 2026
136.10
136.80
113.50
115.10
115.10
15,235,356
May 29, 2026
138.50
141.50
135.40
137.70
137.70
22,863,826
May 28, 2026
134.50
137.90
131.60
136.70
136.70
4,610,969
May 27, 2026
138.50
139.50
135.10
137.50
137.50
4,150,525
May 26, 2026
136.00
142.60
134.60
138.40
138.40
4,988,654
May 22, 2026
138.00
139.00
133.40
134.20
134.20
4,113,716
May 21, 2026
136.80
139.90
135.10
137.60
137.60
3,434,962
May 20, 2026
134.80
141.00
133.10
139.60
139.60
4,448,498
May 19, 2026
140.40
141.20
134.80
135.50
135.50
5,076,921
May 18, 2026
139.30
143.50
136.88
140.91
140.91
3,443,227
May 15, 2026
144.20
145.66
136.70
140.80
140.80
8,117,747
May 14, 2026
149.50
154.10
147.80
149.20
149.20
3,781,855
May 13, 2026
158.00
158.80
147.30
149.50
149.50
5,105,387
May 12, 2026
152.50
158.10
149.00
153.50
153.50
7,740,257
May 11, 2026
151.00
158.10
149.55
155.60
155.60
5,240,720
May 8, 2026
155.52
157.29
149.70
151.14
151.14
5,353,748
May 7, 2026
151.40
158.80
150.02
156.22
156.22
9,204,067
May 6, 2026
143.26
150.86
143.26
148.48
148.48
7,881,645
May 5, 2026
138.94
142.14
135.64
137.96
137.96
4,727,582
May 1, 2026
137.96
140.74
133.18
139.68
139.68
1,850,466
Apr 30, 2026
137.00
142.44
135.94
139.60
139.60
4,401,167
Apr 29, 2026
142.86
143.20
134.60
136.00
136.00
4,724,122
Apr 28, 2026
140.20
145.24
138.52
140.02
140.02
6,007,625
Apr 27, 2026
144.88
146.16
140.22
141.86
141.86
2,450,998
Apr 24, 2026
145.06
149.24
142.68
145.58
145.58
3,956,696
Apr 23, 2026
152.54
153.71
146.04
147.54
147.54
4,806,865
Apr 22, 2026
156.50
158.12
152.72
154.30
154.30
3,033,665
Apr 21, 2026
161.04
161.74
154.12
154.60
154.60
3,720,062
Apr 20, 2026
162.88
165.58
160.38
162.32
162.32
5,174,931
Apr 17, 2026
157.50
168.04
154.48
168.04
168.04
11,071,789
Apr 16, 2026
160.44
161.38
156.42
157.82
157.82
2,977,503
Apr 15, 2026
161.90
164.12
158.54
158.54
158.54
3,775,145
Apr 14, 2026
158.30
162.58
157.52
162.58
162.58
5,306,660
Apr 13, 2026
154.60
157.72
152.40
156.44
156.44
2,822,538
Apr 10, 2026
153.90
158.04
151.32
157.94
157.94
4,122,089
Apr 9, 2026
154.60
157.18
152.32
153.50
153.50
4,793,999
Apr 8, 2026
158.80
163.22
155.36
157.00
157.00
12,912,566
Apr 7, 2026
146.66
149.16
144.40
146.44
146.44
5,401,432
Apr 2, 2026
146.00
152.20
141.20
147.80
147.80
9,837,165
Apr 1, 2026
145.20
153.80
143.00
153.60
153.60
11,706,865
Mar 31, 2026
133.80
140.40
132.20
139.40
139.40
14,221,714
Mar 30, 2026
132.40
136.60
131.00
134.20
134.20
14,171,951
Mar 27, 2026
131.80
134.00
126.60
131.60
131.60
6,466,782
Mar 26, 2026
130.00
133.80
127.28
130.40
130.40
5,405,338
Mar 25, 2026
133.20
138.00
132.20
135.00
135.00
10,039,444
Mar 24, 2026
127.40
129.80
124.20
128.60
128.60
4,495,787
Mar 23, 2026
116.60
130.40
114.00
125.60
125.60
23,033,696
Mar 20, 2026
130.80
134.40
122.40
126.60
126.60
70,586,380
Mar 19, 2026
134.60
135.20
123.80
127.20
127.20
15,352,287
Mar 18, 2026
149.40
150.60
138.00
141.60
141.60
6,998,036
Mar 17, 2026
151.20
153.40
146.40
148.60
148.60
12,857,267
Mar 16, 2026
143.00
152.23
142.80
150.20
150.20
6,509,996
Mar 13, 2026
148.60
150.60
142.80
144.20
144.20
8,492,016
Mar 12, 2026
0.5475
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
155.20
157.80
146.40
150.20
150.20
9,981,507
Mar 11, 2026
158.00
158.40
152.60
154.40
154.39
4,302,569
Mar 10, 2026
164.40
166.60
154.00
159.80
159.79
12,325,282
Mar 9, 2026
150.60
161.80
148.60
160.40
160.39
8,552,984
Mar 6, 2026
161.40
162.00
153.20
158.00
157.99
8,144,942
Mar 5, 2026
169.40
169.60
159.60
160.20
160.19
8,697,731
Mar 4, 2026
172.80
175.60
167.18
171.20
171.19
6,400,878
Mar 3, 2026
180.60
181.48
167.19
172.80
172.79
13,665,436
Mar 2, 2026
188.00
186.40
178.60
183.40
183.39
6,079,835
Feb 27, 2026
183.00
185.00
177.80
179.20
179.19
12,657,761
Feb 26, 2026
178.80
181.80
175.40
179.00
178.99
7,492,772
Feb 25, 2026
182.00
183.00
178.09
180.00
179.99
9,823,375
Feb 24, 2026
177.60
179.40
173.60
177.40
177.39
8,154,600
Feb 23, 2026
171.40
179.60
168.00
178.40
178.39
14,025,495
Feb 20, 2026
163.60
169.80
163.00
168.00
167.99
5,659,312
Feb 19, 2026
156.20
163.80
152.60
161.80
161.79
6,364,172
Feb 18, 2026
146.00
160.40
144.80
160.20
160.19
8,683,527
Feb 17, 2026
144.40
146.00
140.00
145.80
145.79
5,259,491
Feb 16, 2026
145.40
148.80
142.40
148.40
148.39
4,037,720
Feb 13, 2026
144.00
145.80
138.40
145.40
145.39
6,808,322
Feb 12, 2026
145.40
147.20
139.20
141.00
140.99
8,979,195
Feb 11, 2026
142.40
147.60
141.00
145.00
144.99
6,650,795
Feb 10, 2026
138.80
140.80
136.40
139.00
139.00
3,887,610
Feb 9, 2026
138.00
141.60
136.60
141.20
141.19
8,305,716
Feb 6, 2026
132.20
137.60
130.40
137.20
137.20
3,063,753
Feb 5, 2026
132.40
135.20
130.20
132.80
132.80
5,952,871
Feb 4, 2026
138.60
141.80
133.40
133.40
133.40
6,281,137
Feb 3, 2026
136.80
138.80
134.20
136.60
136.60
10,697,502
Feb 2, 2026
118.40
132.60
116.17
131.20
131.20
15,563,072
Jan 30, 2026
138.40
139.80
130.80
132.20
132.20
11,572,738
Jan 29, 2026
150.80
152.60
141.77
144.00
143.99
16,068,352
Jan 28, 2026
143.60
148.60
141.40
146.80
146.79
16,339,557
Jan 27, 2026
143.00
144.00
135.40
138.40
138.40
8,136,741
Jan 26, 2026
143.20
147.20
142.00
145.00
144.99
11,079,661
Jan 23, 2026
138.80
140.00
136.40
138.60
138.60
4,795,501
Jan 22, 2026
132.00
138.00
131.07
138.00
138.00
5,811,738
Jan 21, 2026
134.80
136.60
130.80
132.60
132.60
6,890,703
Jan 20, 2026
128.00
133.60
125.40
131.80
131.80
11,911,540
Jan 19, 2026
125.60
127.80
124.40
125.40
125.40
10,727,894
Jan 16, 2026
123.20
125.60
121.40
124.60
124.60
9,055,544
Jan 15, 2026
121.40
126.00
119.60
125.00
125.00
9,494,266
Jan 14, 2026
127.00
127.00
120.60
121.40
121.40
4,585,253
Jan 13, 2026
126.60
126.60
120.53
125.00
125.00
7,111,881
Jan 12, 2026
121.40
127.60
119.60
127.60
127.60
9,342,445
Jan 9, 2026
121.80
121.80
116.00
119.60
119.60
4,843,983
Jan 8, 2026
117.60
120.20
116.40
118.80
118.80
7,212,318
Jan 7, 2026
126.20
127.20
117.20
117.60
117.60
9,835,922
Jan 6, 2026
120.60
129.00
119.60
129.00
129.00
6,843,446
Jan 5, 2026
121.20
122.40
118.00
120.00
120.00
8,085,700
Jan 2, 2026
123.00
124.80
120.00
120.00
120.00
6,401,651
Dec 31, 2025
123.20
123.20
119.40
121.00
121.00
2,192,529
Dec 30, 2025
121.00
124.20
118.00
123.40
123.40
7,151,815
Dec 29, 2025
121.20
122.60
116.60
120.00
120.00
7,903,213
Dec 24, 2025
120.60
122.65
119.60
122.40
122.40
2,864,089
Dec 23, 2025
120.00
121.40
117.60
121.20
121.20
6,967,672
Dec 22, 2025
115.60
120.00
114.40
119.00
119.00
6,473,515
Dec 19, 2025
115.60
115.60
110.80
112.00
112.00
113,368,898
Dec 18, 2025
112.00
115.60
109.40
115.20
115.20
7,794,536
Dec 17, 2025
112.00
114.20
111.40
112.20
112.20
4,772,887
Dec 16, 2025
108.40
112.80
107.60
110.40
110.40
6,219,929
Dec 15, 2025
112.60
115.60
109.20
109.20
109.20
4,990,858
Dec 12, 2025
112.40
115.60
110.00
111.20
111.20
5,050,615
Dec 11, 2025
109.00
111.00
107.80
110.60
110.60
4,511,312
Dec 10, 2025
111.20
113.60
108.20
108.20
108.20
5,509,732
Dec 9, 2025
106.80
111.40
104.00
110.60
110.60
4,467,799
Dec 8, 2025
107.00
107.60
103.60
105.20
105.20
4,575,602
Dec 5, 2025
108.20
109.00
105.00
106.80
106.80
4,660,204
Dec 4, 2025
105.20
108.40
102.40
107.80
107.80
6,008,795
Dec 3, 2025
106.60
107.20
103.80
105.40
105.40
4,006,870
Dec 2, 2025
103.60
105.20
102.60
105.00
105.00
4,119,402
Dec 1, 2025
100.20
106.20
100.20
103.60
103.60
5,089,518
Nov 28, 2025
98.10
101.20
97.00
100.00
100.00
3,861,281
Nov 27, 2025
1.6379001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
100.00
101.20
95.30
97.10
97.10
6,873,666
Nov 26, 2025
95.70
101.60
95.70
101.60
101.58
9,128,591
Nov 25, 2025
95.20
95.90
92.60
95.40
95.38
4,344,522
Nov 24, 2025
91.80
95.10
90.60
94.90
94.88
9,884,393
Nov 21, 2025
90.60
91.80
88.30
91.80
91.78
5,549,793
Nov 20, 2025
93.50
95.60
92.90
93.70
93.68
4,359,323
Nov 19, 2025
93.50
95.90
91.50
93.50
93.48
3,193,700
Nov 18, 2025
89.50
92.80
87.60
92.50
92.48
6,671,350
Nov 17, 2025
94.80
94.88
92.90
93.40
93.38
2,473,728
Nov 14, 2025
96.50
96.50
92.10
95.20
95.18
5,716,903
Nov 13, 2025
95.10
100.40
95.10
96.60
96.58
6,719,631
Nov 12, 2025
93.10
95.70
92.50
95.60
95.58
7,189,665
Nov 11, 2025
90.90
93.90
90.70
92.50
92.48
3,684,417
Nov 10, 2025
85.80
91.20
85.80
90.60
90.58
5,258,186
Nov 7, 2025
86.10
88.10
85.00
85.40
85.38
3,577,633
Nov 6, 2025
84.20
88.60
84.20
85.90
85.88
3,734,725
Nov 5, 2025
81.40
85.30
81.40
83.20
83.18
3,929,981
Nov 4, 2025
83.00
86.60
82.19
84.20
84.18
3,186,761
Nov 3, 2025
83.90
86.10
83.60
84.70
84.68
3,200,320
Oct 31, 2025
84.40
85.80
83.10
83.60
83.58
1,877,961
Oct 30, 2025
81.80
85.30
81.70
84.20
84.18
7,721,581
