Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/07/2026 344.00p 345.80p 332.20p 334.60p 2680491
17/07/2026 333.60p 346.00p 332.60p 346.00p 2534997
16/07/2026 338.40p 341.00p 334.00p 339.60p 2500796
15/07/2026 348.60p 350.80p 337.80p 337.80p 3200747
14/07/2026 335.80p 351.40p 335.60p 349.20p 1915513
13/07/2026 327.00p 340.40p 325.00p 337.80p 1655343
10/07/2026 324.00p 327.80p 321.60p 326.60p 1686598
09/07/2026 322.20p 325.60p 316.80p 321.60p 1908739
08/07/2026 323.40p 326.60p 318.40p 320.60p 2639343
07/07/2026 341.00p 342.30p 324.00p 324.00p 2905581
06/07/2026 343.20p 343.20p 335.20p 342.00p 1628762
03/07/2026 337.80p 343.40p 334.60p 343.40p 1581493
02/07/2026 321.20p 340.00p 321.20p 337.40p 2072242
01/07/2026 329.80p 330.20p 318.40p 324.20p 3476533
30/06/2026 342.00p 343.00p 323.60p 327.60p 3547536
29/06/2026 335.20p 339.00p 332.60p 335.40p 2140812
26/06/2026 343.60p 343.60p 333.40p 334.20p 2599658
25/06/2026 341.00p 347.80p 340.00p 343.00p 2878349
24/06/2026 349.60p 352.40p 325.40p 340.80p 3938462
23/06/2026 346.80p 351.76p 342.80p 348.00p 3377240
22/06/2026 351.80p 357.40p 340.60p 349.20p 1703228
19/06/2026 356.00p 356.80p 339.57p 350.40p 11888327
18/06/2026 365.20p 367.80p 355.40p 358.00p 2201432
17/06/2026 370.00p 372.00p 359.80p 368.80p 2331603
16/06/2026 365.00p 373.54p 364.80p 370.40p 2216614
15/06/2026 372.60p 374.80p 364.60p 365.80p 2915737
12/06/2026 360.00p 371.00p 358.42p 371.00p 1922441
11/06/2026 348.00p 358.40p 345.80p 356.40p 1859321
10/06/2026 347.40p 349.80p 340.20p 347.20p 2676867
09/06/2026 346.20p 352.20p 342.80p 347.20p 6385836
08/06/2026 333.80p 345.40p 332.00p 343.80p 4340237
05/06/2026 342.00p 347.00p 339.00p 339.60p 1876182
04/06/2026 334.80p 341.20p 332.00p 341.00p 2457500
03/06/2026 331.60p 343.00p 330.40p 336.00p 3568606
02/06/2026 355.60p 355.60p 332.92p 334.60p 3613031
01/06/2026 354.00p 358.20p 348.80p 353.00p 3491346
29/05/2026 345.80p 352.60p 344.40p 352.60p 12760094
28/05/2026 346.80p 347.40p 339.80p 344.40p 4961968
27/05/2026 335.40p 344.60p 329.40p 342.60p 3976509
26/05/2026 337.40p 339.60p 329.20p 336.40p 3530581
22/05/2026 328.40p 333.00p 324.80p 332.60p 3126781
21/05/2026 332.40p 336.20p 319.40p 325.20p 3220622
20/05/2026 333.60p 339.40p 328.00p 334.20p 2313052
19/05/2026 315.80p 337.80p 315.40p 334.00p 5889493
18/05/2026 326.40p 327.58p 308.00p 312.80p 9935378
15/05/2026 365.40p 368.80p 324.00p 328.40p 16041047
14/05/2026 361.00p 380.80p 352.00p 368.20p 5120709
13/05/2026 417.40p 425.60p 354.00p 359.60p 6612313
12/05/2026 415.60p 422.00p 398.60p 413.80p 5771064
11/05/2026 365.80p 436.20p 361.20p 420.20p 7645034
08/05/2026 361.80p 371.20p 355.40p 367.00p 3866062
07/05/2026 364.80p 369.08p 360.80p 364.00p 9398922
06/05/2026 358.80p 368.60p 355.60p 366.00p 2593052
05/05/2026 353.80p 362.60p 353.60p 356.80p 2257078
01/05/2026 351.40p 359.60p 351.00p 353.20p 12139673
30/04/2026 351.80p 359.00p 347.00p 354.60p 2905941
29/04/2026 357.40p 357.60p 346.80p 350.80p 3429898
28/04/2026 351.00p 356.20p 343.20p 355.40p 3767948
27/04/2026 355.80p 357.21p 344.40p 347.20p 1986302
24/04/2026 361.60p 363.40p 354.74p 355.20p 1933972
23/04/2026 360.40p 373.00p 357.60p 365.40p 3400136
22/04/2026 353.80p 361.00p 353.80p 361.00p 6213478
21/04/2026 356.60p 359.60p 353.00p 354.40p 1554635
20/04/2026 354.80p 356.80p 352.00p 355.60p 1621880
17/04/2026 353.80p 355.80p 346.60p 355.80p 3087030
16/04/2026 359.80p 362.00p 349.80p 350.40p 3387572
15/04/2026 372.60p 374.00p 360.40p 360.80p 4319104
14/04/2026 381.00p 385.00p 372.00p 372.60p 3401732
13/04/2026 384.00p 384.20p 374.43p 380.40p 1565321
10/04/2026 387.80p 389.60p 383.20p 384.60p 2040061
09/04/2026 382.20p 388.30p 378.70p 387.60p 3734844
08/04/2026 374.80p 383.00p 367.37p 383.00p 4837293
07/04/2026 353.20p 364.60p 350.20p 357.00p 5324837
02/04/2026 348.40p 356.20p 341.60p 353.20p 4575403
01/04/2026 351.00p 354.40p 349.16p 351.60p 2897374
31/03/2026 344.00p 350.00p 338.00p 344.60p 4716960
30/03/2026 351.40p 355.37p 346.40p 347.80p 2598972
27/03/2026 353.60p 358.20p 345.80p 353.20p 2280235
26/03/2026 362.20p 364.60p 349.20p 352.20p 2242381
25/03/2026 363.20p 366.60p 360.60p 365.40p 2015301
24/03/2026 352.20p 363.50p 346.20p 361.00p 2059142
23/03/2026 346.20p 361.60p 339.20p 354.60p 5390087
20/03/2026 360.80p 365.10p 348.00p 352.80p 8196556
19/03/2026 368.20p 370.40p 356.20p 359.40p 3651737
18/03/2026 380.40p 384.00p 369.20p 375.20p 4373435
17/03/2026 359.60p 378.40p 356.40p 378.40p 4522030
16/03/2026 353.00p 360.00p 348.60p 359.00p 2757106
13/03/2026 347.60p 355.20p 337.80p 350.60p 2176292
12/03/2026 335.00p 348.60p 334.00p 348.60p 8061339
11/03/2026 346.80p 346.80p 331.00p 337.60p 3329113
10/03/2026 342.40p 349.80p 341.28p 347.20p 5760282
09/03/2026 330.40p 337.20p 324.40p 337.20p 6121761
06/03/2026 357.20p 358.20p 339.20p 342.20p 4431108
05/03/2026 360.20p 368.00p 353.80p 357.00p 4593134
04/03/2026 354.60p 364.20p 347.00p 360.00p 3254784
03/03/2026 354.20p 356.15p 338.40p 352.60p 6948588
02/03/2026 360.80p 360.80p 339.60p 360.20p 4144167
27/02/2026 344.80p 355.20p 341.60p 349.00p 82357000
26/02/2026 352.40p 352.60p 338.60p 341.00p 4294764
25/02/2026 353.40p 359.00p 349.40p 351.00p 3647719
24/02/2026 352.00p 355.00p 349.60p 350.20p 7596858
23/02/2026 355.00p 359.20p 349.40p 350.00p 3331668
20/02/2026 353.20p 357.00p 351.00p 354.20p 3479294
19/02/2026 359.20p 360.47p 348.00p 351.00p 5827405
18/02/2026 349.00p 362.48p 349.00p 357.60p 7067416
17/02/2026 338.60p 347.40p 337.00p 346.60p 3329056
16/02/2026 334.00p 337.00p 330.20p 336.20p 6762413
13/02/2026 327.20p 335.00p 327.00p 329.60p 15703161
12/02/2026 345.00p 345.00p 330.40p 330.40p 5182977
11/02/2026 339.00p 343.80p 334.80p 340.40p 3073299
10/02/2026 335.60p 341.60p 330.40p 336.00p 3259122
09/02/2026 328.40p 337.10p 327.73p 335.00p 7763055
06/02/2026 318.80p 331.00p 317.00p 327.60p 3678205
05/02/2026 324.40p 326.00p 317.40p 320.20p 4045674
04/02/2026 328.60p 330.00p 318.29p 324.40p 3603354
03/02/2026 329.80p 333.00p 322.60p 324.00p 4917850
02/02/2026 319.40p 327.00p 316.00p 327.00p 5085294
30/01/2026 365.20p 370.20p 311.40p 319.20p 8249448
29/01/2026 352.40p 352.80p 339.80p 341.80p 4734429
28/01/2026 360.00p 360.60p 349.40p 351.60p 2447244
27/01/2026 359.80p 362.60p 357.80p 360.60p 2857294
26/01/2026 359.80p 362.30p 356.00p 357.00p 2124684
23/01/2026 364.60p 365.18p 360.20p 360.20p 1899060
22/01/2026 359.40p 369.00p 358.40p 362.00p 2563469
21/01/2026 356.00p 360.60p 350.80p 356.60p 2929923
20/01/2026 358.20p 359.60p 352.00p 356.20p 2124743
19/01/2026 354.60p 362.60p 354.20p 359.60p 2214822
16/01/2026 358.20p 362.80p 356.60p 358.00p 2379161
15/01/2026 354.80p 361.40p 350.00p 359.20p 2826677
14/01/2026 357.60p 363.80p 355.00p 355.20p 3194956
13/01/2026 365.20p 367.60p 354.97p 357.60p 4711135
12/01/2026 362.00p 369.50p 358.45p 364.00p 9442021
09/01/2026 366.40p 367.22p 358.80p 365.20p 20417488
08/01/2026 372.40p 375.00p 364.20p 364.20p 4331809
07/01/2026 368.00p 375.40p 365.00p 372.80p 3834579
06/01/2026 366.20p 374.00p 365.40p 367.80p 3184563
05/01/2026 367.20p 370.00p 356.80p 364.20p 6285567
02/01/2026 355.80p 364.40p 354.60p 361.60p 18099848
01/01/2026 356.00p 364.20p 354.00p 355.20p 613755
31/12/2025 356.00p 364.20p 354.00p 355.20p 613755
30/12/2025 344.80p 359.00p 343.40p 355.40p 2385515
29/12/2025 337.20p 344.20p 334.00p 344.20p 2425505
26/12/2025 338.00p 338.00p 335.00p 335.80p 989958
25/12/2025 338.00p 338.00p 335.00p 335.80p 989958
24/12/2025 338.00p 338.00p 335.00p 335.80p 989958
23/12/2025 332.00p 337.80p 330.00p 337.80p 10765679
22/12/2025 326.40p 333.00p 325.20p 333.00p 2127324
19/12/2025 324.00p 326.40p 321.20p 326.40p 12570854
18/12/2025 318.20p 322.40p 317.00p 322.40p 1631467
17/12/2025 321.80p 324.28p 318.80p 319.20p 2194331
16/12/2025 317.80p 319.22p 311.80p 319.20p 6363076
15/12/2025 308.80p 319.20p 307.40p 319.20p 1955922
12/12/2025 310.60p 313.00p 306.00p 307.00p 2519251
11/12/2025 308.80p 312.20p 308.00p 310.00p 4268511
10/12/2025 311.00p 315.40p 309.20p 309.60p 4243902
09/12/2025 311.00p 315.40p 309.80p 313.80p 5840130
08/12/2025 311.00p 312.20p 306.60p 310.40p 4512204
05/12/2025 309.00p 313.25p 307.20p 309.00p 2713658
04/12/2025 318.00p 319.58p 309.60p 314.20p 3752633
03/12/2025 321.60p 324.80p 317.80p 318.60p 4794266
02/12/2025 310.20p 319.60p 307.40p 318.60p 9871757
01/12/2025 309.40p 312.00p 306.20p 312.00p 2627012
28/11/2025 312.00p 312.20p 308.20p 310.80p 1717019
27/11/2025 317.20p 318.60p 311.20p 311.20p 2736008
26/11/2025 314.60p 317.20p 310.00p 314.60p 8677719
25/11/2025 298.80p 316.00p 296.00p 314.80p 4290158
24/11/2025 306.80p 308.00p 295.40p 295.60p 46251568
21/11/2025 301.00p 305.00p 297.00p 305.00p 5566045
20/11/2025 296.20p 310.00p 295.40p 305.60p 6928338
19/11/2025 301.20p 302.00p 294.97p 295.60p 13230533
18/11/2025 300.40p 303.60p 297.12p 302.20p 8256371
17/11/2025 306.40p 308.80p 304.40p 306.80p 5101219
14/11/2025 307.80p 309.00p 301.94p 306.80p 6010289
13/11/2025 312.40p 317.08p 308.40p 311.40p 9015423
12/11/2025 304.00p 312.40p 303.80p 312.40p 3521187
11/11/2025 303.80p 305.80p 299.40p 304.00p 5697327
10/11/2025 298.40p 301.20p 294.98p 300.40p 13563576
07/11/2025 293.60p 295.60p 287.20p 295.60p 2249914
06/11/2025 293.60p 298.60p 288.80p 293.40p 11890806
05/11/2025 295.60p 299.10p 294.00p 296.00p 2813344
04/11/2025 290.00p 296.80p 286.40p 295.60p 3800114
03/11/2025 278.80p 295.95p 276.70p 292.80p 4168274
31/10/2025 274.60p 278.20p 272.60p 276.60p 36043340
30/10/2025 270.20p 279.40p 268.60p 274.80p 28179240
29/10/2025 269.00p 276.80p 264.40p 268.40p 12194188
28/10/2025 240.40p 268.60p 238.80p 268.40p 7322005
27/10/2025 228.20p 230.60p 227.80p 230.60p 1878171
24/10/2025 229.20p 231.00p 226.40p 228.00p 1833944
23/10/2025 227.00p 230.60p 225.40p 230.40p 1929278
22/10/2025 228.80p 230.40p 224.40p 226.40p 2245305
21/10/2025 229.00p 232.40p 227.00p 227.40p 1147587
20/10/2025 226.80p 231.00p 225.80p 230.00p 2596206
17/10/2025 221.40p 227.00p 219.00p 224.80p 2092674
16/10/2025 226.40p 227.40p 221.20p 224.20p 1839125
15/10/2025 229.20p 229.40p 226.00p 226.00p 2339383
14/10/2025 229.20p 230.40p 226.40p 227.20p 3234691
13/10/2025 233.80p 235.20p 230.10p 231.00p 8926734
10/10/2025 235.20p 237.60p 233.40p 233.80p 1815184
09/10/2025 240.20p 240.20p 234.60p 236.40p 2089700
08/10/2025 239.40p 240.60p 236.20p 238.00p 1687399

*Close Price adjusted for both dividends and splits