Airtel Africa (AAF) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Airtel Africa

Date Open High Low Close* Volume
05/01/2022 140.00p 143.00p 138.07p 140.90p 1698312
04/01/2022 135.90p 141.90p 133.40p 141.10p 3164254
03/01/2022 132.00p 133.70p 125.23p 133.70p 887159
31/12/2021 132.00p 133.70p 125.23p 133.70p 887159
30/12/2021 130.00p 134.00p 129.10p 133.50p 1706456
29/12/2021 129.20p 131.14p 129.20p 129.80p 905300
28/12/2021 127.00p 128.80p 126.80p 128.00p 491207
27/12/2021 127.00p 128.80p 126.80p 128.00p 491207
24/12/2021 127.00p 128.80p 126.80p 128.00p 491207
23/12/2021 129.20p 129.80p 128.30p 129.00p 657809
22/12/2021 125.20p 129.40p 125.20p 129.20p 622209
21/12/2021 132.00p 132.00p 125.30p 127.20p 767400
20/12/2021 126.10p 127.00p 123.20p 126.60p 877689
17/12/2021 127.50p 129.90p 126.20p 127.00p 1835678
16/12/2021 130.20p 131.40p 127.30p 129.00p 874300
15/12/2021 121.00p 128.10p 121.00p 127.00p 4765846
14/12/2021 121.00p 127.59p 121.00p 125.40p 2336539
13/12/2021 125.80p 128.30p 124.71p 126.30p 1303155
10/12/2021 125.00p 127.91p 123.00p 126.70p 1280294
09/12/2021 130.00p 130.00p 125.00p 125.60p 482867
08/12/2021 134.00p 134.00p 125.90p 126.50p 1118224
07/12/2021 129.20p 131.00p 125.30p 129.00p 1139467
06/12/2021 128.90p 128.90p 124.30p 125.10p 1528867
03/12/2021 120.60p 128.20p 120.60p 123.20p 1142009
02/12/2021 123.00p 127.40p 123.00p 126.60p 1409959
01/12/2021 122.90p 126.90p 122.90p 126.10p 1169636
30/11/2021 128.80p 128.80p 121.71p 124.80p 3658072
29/11/2021 121.60p 127.30p 121.60p 126.80p 1559708
26/11/2021 126.20p 127.30p 120.50p 121.30p 2140145
25/11/2021 129.20p 129.50p 127.53p 129.10p 456423
24/11/2021 133.00p 133.00p 128.40p 129.50p 1045401
23/11/2021 128.80p 132.70p 127.82p 129.90p 861329
22/11/2021 126.20p 131.20p 126.20p 129.80p 780269
19/11/2021 132.70p 135.10p 126.29p 128.70p 1508374
18/11/2021 129.70p 135.20p 129.30p 132.50p 1638689
17/11/2021 131.70p 139.70p 131.70p 135.90p 2668599
16/11/2021 129.50p 136.60p 129.50p 135.80p 1302203
15/11/2021 136.70p 138.70p 134.60p 135.90p 2282160
12/11/2021 130.50p 134.90p 129.70p 134.70p 1782947
11/11/2021 133.50p 133.50p 127.75p 129.20p 1673243
10/11/2021 126.50p 131.90p 125.20p 131.50p 5540685
09/11/2021 123.40p 127.80p 122.50p 125.20p 2574561
08/11/2021 123.80p 124.48p 119.50p 122.50p 2056136
05/11/2021 108.70p 124.50p 107.80p 121.20p 10111606
04/11/2021 104.80p 110.20p 104.80p 109.00p 1230088
03/11/2021 110.20p 110.21p 107.60p 110.00p 4830063
02/11/2021 109.00p 110.40p 109.00p 110.00p 17617968
01/11/2021 109.80p 113.10p 109.30p 110.00p 2078455
29/10/2021 113.30p 113.30p 109.11p 109.60p 3107488
28/10/2021 103.00p 117.10p 101.50p 110.00p 3752214
27/10/2021 103.70p 103.70p 98.50p 99.25p 1579527
26/10/2021 99.50p 100.50p 98.55p 99.00p 2332709
25/10/2021 100.00p 100.50p 97.95p 98.75p 1612625
22/10/2021 100.00p 100.00p 97.15p 98.70p 1946691
21/10/2021 93.85p 98.85p 93.85p 97.20p 1160025
20/10/2021 100.00p 100.00p 96.15p 98.50p 777212
19/10/2021 93.50p 98.50p 93.50p 96.45p 1022490
18/10/2021 100.00p 100.00p 97.15p 98.15p 1428973
15/10/2021 96.35p 98.30p 95.20p 98.00p 1769481
14/10/2021 94.90p 95.65p 93.70p 95.20p 1317989
13/10/2021 94.80p 95.15p 93.30p 94.45p 789158
12/10/2021 93.25p 95.30p 92.45p 95.00p 635501
11/10/2021 98.40p 99.05p 94.40p 94.65p 1202001
08/10/2021 97.60p 98.60p 93.40p 96.00p 947859
07/10/2021 97.50p 97.50p 92.90p 93.25p 1500299
06/10/2021 95.45p 96.40p 93.95p 94.50p 1274802
05/10/2021 98.60p 101.40p 96.05p 96.20p 1116185
04/10/2021 103.00p 105.00p 95.85p 97.05p 1313224
01/10/2021 98.55p 99.50p 97.15p 98.35p 1397201
30/09/2021 101.40p 101.40p 97.10p 99.70p 2545650
29/09/2021 99.00p 99.45p 96.70p 97.25p 885667
28/09/2021 105.00p 105.00p 96.13p 98.55p 1198843
27/09/2021 103.00p 103.00p 98.15p 101.10p 1191310
24/09/2021 98.15p 100.60p 97.45p 98.75p 1543662
23/09/2021 99.30p 100.07p 97.30p 98.10p 1311715
22/09/2021 102.00p 103.70p 98.20p 98.20p 1475225
21/09/2021 98.00p 101.49p 95.22p 99.25p 2028512
20/09/2021 95.00p 96.10p 93.20p 95.05p 1605919
17/09/2021 98.00p 98.00p 95.55p 96.50p 3678613
16/09/2021 95.50p 96.45p 94.00p 95.30p 1343624
15/09/2021 95.90p 95.90p 93.86p 94.50p 1548983
14/09/2021 93.80p 95.20p 93.05p 95.20p 930690
13/09/2021 95.00p 95.00p 93.45p 94.15p 898903
10/09/2021 96.00p 96.00p 93.35p 94.05p 891731
09/09/2021 93.85p 94.90p 92.60p 94.45p 1288285
08/09/2021 92.80p 94.20p 92.55p 93.65p 849347
07/09/2021 92.35p 95.65p 92.35p 92.80p 789439
06/09/2021 94.00p 95.91p 93.45p 95.15p 873219
03/09/2021 93.50p 94.55p 93.30p 93.65p 1431339
02/09/2021 92.35p 93.85p 92.35p 93.50p 1333442
01/09/2021 95.00p 95.00p 93.17p 93.70p 1366178
31/08/2021 93.50p 94.35p 92.55p 92.95p 1199661
30/08/2021 93.75p 94.50p 93.25p 93.40p 1766836
27/08/2021 93.75p 94.50p 93.25p 93.40p 1766836
26/08/2021 92.05p 94.05p 92.00p 93.75p 1043480
25/08/2021 96.00p 96.00p 92.95p 93.85p 1001862
24/08/2021 96.00p 96.00p 92.00p 92.45p 1129756
23/08/2021 94.45p 95.95p 93.20p 93.70p 801895
20/08/2021 98.55p 98.55p 93.50p 94.50p 873620
19/08/2021 94.90p 94.90p 92.55p 94.10p 843733
18/08/2021 100.00p 100.00p 94.60p 94.80p 1197660
17/08/2021 94.90p 97.30p 94.05p 96.40p 1750613
16/08/2021 94.70p 94.85p 92.60p 94.10p 1174831
13/08/2021 92.10p 95.34p 92.10p 93.60p 1006498
12/08/2021 91.35p 96.45p 91.05p 94.55p 1077238
11/08/2021 96.60p 96.95p 94.71p 95.60p 1179928
10/08/2021 94.00p 96.15p 91.25p 95.35p 2316729
09/08/2021 91.85p 93.05p 90.40p 93.05p 1484676
06/08/2021 89.25p 91.40p 88.45p 91.25p 2368902
05/08/2021 89.60p 90.25p 88.10p 88.75p 1392445
04/08/2021 89.25p 91.30p 87.60p 89.40p 2354060
03/08/2021 88.10p 89.43p 86.60p 89.15p 1458307
02/08/2021 91.50p 91.50p 86.80p 86.85p 2153370
30/07/2021 86.00p 89.25p 84.05p 89.25p 3623678
29/07/2021 83.70p 86.00p 81.95p 83.65p 4097413
28/07/2021 85.00p 86.00p 82.50p 82.50p 1092391
27/07/2021 84.70p 84.70p 82.75p 83.15p 1588968
26/07/2021 83.65p 83.65p 81.00p 82.45p 1045927
23/07/2021 85.00p 85.00p 81.10p 82.25p 1119476
22/07/2021 84.45p 84.45p 80.80p 82.15p 995974
21/07/2021 79.85p 81.75p 79.85p 80.65p 915961
20/07/2021 78.00p 80.45p 78.00p 80.15p 2040627
19/07/2021 80.90p 81.30p 78.00p 78.15p 2416222
16/07/2021 84.65p 84.65p 81.00p 81.55p 853658
15/07/2021 82.00p 83.03p 80.90p 81.40p 684454
14/07/2021 83.00p 83.50p 80.85p 81.60p 2158308
13/07/2021 86.00p 86.00p 82.85p 83.10p 1086952
12/07/2021 84.70p 85.80p 83.65p 85.50p 1340836
09/07/2021 80.00p 85.45p 80.00p 84.75p 1818667
08/07/2021 84.35p 84.75p 82.97p 83.70p 2034384
07/07/2021 82.50p 85.00p 82.50p 84.30p 1900933
06/07/2021 81.25p 82.80p 81.20p 82.50p 1456818
05/07/2021 82.00p 82.77p 79.15p 82.60p 1619054
02/07/2021 78.50p 80.45p 78.50p 79.25p 1222871
01/07/2021 79.30p 79.90p 77.40p 78.70p 1125763
30/06/2021 76.50p 77.85p 76.00p 77.05p 2126186
29/06/2021 79.65p 79.75p 76.65p 76.65p 1418437
28/06/2021 79.40p 79.58p 78.10p 78.10p 1196400
25/06/2021 78.30p 79.50p 76.76p 79.10p 1373563
24/06/2021 84.00p 84.00p 77.05p 77.70p 2715092
23/06/2021 83.00p 84.75p 82.05p 84.30p 1590405
22/06/2021 82.00p 83.15p 80.99p 83.05p 1697390
21/06/2021 82.90p 84.85p 79.70p 81.25p 2220515
18/06/2021 81.50p 81.50p 78.80p 80.30p 4679284
17/06/2021 80.05p 80.95p 78.70p 80.15p 3129396
16/06/2021 78.75p 78.75p 77.55p 78.75p 2489036
15/06/2021 78.75p 78.75p 77.45p 77.75p 1262285
14/06/2021 77.65p 78.65p 76.80p 77.45p 944405
11/06/2021 78.45p 79.05p 76.90p 77.00p 1144219
10/06/2021 78.00p 79.00p 77.05p 77.50p 1133099
09/06/2021 77.00p 78.85p 77.00p 78.30p 1175862
08/06/2021 79.20p 79.90p 77.05p 77.05p 1262043
07/06/2021 79.10p 79.80p 78.05p 78.35p 971551
04/06/2021 78.95p 79.90p 78.25p 79.10p 1302801
03/06/2021 79.30p 80.40p 78.45p 79.65p 1552792
02/06/2021 80.40p 80.40p 78.40p 79.15p 1599495
01/06/2021 79.15p 80.15p 78.70p 79.10p 1660742
31/05/2021 79.50p 80.07p 78.60p 78.75p 1458969
28/05/2021 79.50p 80.07p 78.60p 78.75p 1458969
27/05/2021 76.50p 79.55p 76.50p 79.00p 5465699
26/05/2021 76.65p 79.35p 76.65p 78.35p 1433335
25/05/2021 79.70p 79.70p 76.65p 76.65p 1805445
24/05/2021 79.95p 79.95p 78.00p 78.00p 1411128
21/05/2021 80.15p 80.60p 77.65p 78.20p 3641914
20/05/2021 82.00p 82.00p 78.30p 79.00p 1129335
19/05/2021 78.10p 79.80p 77.20p 78.65p 1558863
18/05/2021 82.00p 82.00p 78.60p 78.85p 1657790
17/05/2021 80.50p 81.35p 78.60p 78.95p 1764428
14/05/2021 76.00p 81.15p 76.00p 80.40p 2242887
13/05/2021 80.10p 80.10p 77.37p 79.15p 1629446
12/05/2021 79.50p 81.70p 76.85p 80.15p 3122965
11/05/2021 78.00p 78.75p 75.57p 77.90p 1830619
10/05/2021 81.70p 82.10p 78.00p 78.00p 1551668
07/05/2021 81.00p 81.30p 78.85p 81.30p 1947354
06/05/2021 80.00p 80.00p 77.92p 78.90p 2220701
05/05/2021 74.30p 78.41p 74.30p 78.00p 2395786
04/05/2021 78.00p 78.00p 76.15p 77.00p 2676839
03/05/2021 74.25p 76.60p 74.20p 76.00p 2539914
30/04/2021 74.25p 76.60p 74.20p 76.00p 2539914
29/04/2021 74.00p 75.25p 74.00p 74.15p 1581918
28/04/2021 75.00p 75.10p 73.80p 74.50p 1051907
27/04/2021 75.80p 77.20p 74.55p 74.55p 1591815
26/04/2021 75.00p 76.20p 73.95p 75.90p 2306765
23/04/2021 73.20p 75.00p 72.85p 75.00p 1713445
22/04/2021 75.00p 75.00p 72.70p 73.50p 1260878
21/04/2021 71.05p 73.60p 70.30p 73.05p 2496834
20/04/2021 73.80p 74.98p 70.30p 71.40p 3835362
19/04/2021 75.75p 76.00p 74.76p 75.00p 1809622
16/04/2021 76.00p 76.20p 74.75p 75.00p 2848798
15/04/2021 75.30p 76.58p 74.55p 75.50p 4897366
14/04/2021 77.00p 78.85p 72.91p 74.55p 12542817
13/04/2021 81.00p 84.85p 81.00p 84.80p 797050
12/04/2021 84.00p 85.25p 80.60p 84.10p 1754968
09/04/2021 87.00p 87.00p 81.85p 82.80p 1741430
08/04/2021 84.00p 87.20p 82.75p 84.70p 3946089
07/04/2021 82.10p 83.40p 82.10p 82.90p 1886257
06/04/2021 84.60p 84.60p 80.50p 82.25p 2161213
02/04/2021 80.80p 82.00p 79.91p 81.05p 2418932
01/04/2021 80.80p 82.00p 79.91p 81.05p 2418932
31/03/2021 77.80p 81.70p 77.80p 79.30p 1977934

*Close Price adjusted for both dividends and splits