Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
07/10/2025 239.20p 240.60p 238.40p 238.40p 8082808
06/10/2025 239.60p 241.20p 236.00p 240.40p 2194619
03/10/2025 244.00p 244.00p 238.40p 239.00p 2357868
02/10/2025 245.20p 249.00p 241.00p 242.00p 3045496
01/10/2025 243.00p 245.40p 241.00p 245.40p 3354517
30/09/2025 232.20p 246.00p 231.40p 244.00p 2661787
29/09/2025 232.60p 232.80p 229.80p 231.60p 1392051
26/09/2025 229.00p 230.80p 227.47p 230.60p 1847528
25/09/2025 224.80p 228.80p 224.00p 227.60p 2434479
24/09/2025 224.60p 226.00p 222.01p 226.00p 4169475
23/09/2025 225.60p 226.40p 222.80p 222.80p 1671403
22/09/2025 220.80p 225.00p 219.20p 224.80p 1638384
19/09/2025 226.40p 227.60p 219.40p 221.20p 16407448
18/09/2025 226.60p 228.40p 224.60p 226.40p 1557879
17/09/2025 226.20p 226.60p 224.20p 225.20p 1038408
16/09/2025 228.60p 228.60p 223.80p 224.40p 1728877
15/09/2025 228.60p 229.41p 222.80p 223.80p 7343655
12/09/2025 228.40p 230.20p 227.20p 228.40p 1491252
11/09/2025 224.60p 224.80p 224.60p 227.00p 2104729
10/09/2025 224.60p 226.40p 222.40p 224.80p 1868425
09/09/2025 217.60p 223.60p 215.40p 223.60p 2185496
08/09/2025 222.40p 222.40p 214.40p 215.60p 4400938
05/09/2025 222.80p 223.80p 220.00p 221.20p 1202475
04/09/2025 213.20p 219.80p 212.08p 220.60p 2325855
03/09/2025 219.00p 220.20p 214.80p 215.20p 2243397
02/09/2025 222.00p 223.60p 214.20p 218.60p 1701403
01/09/2025 222.00p 223.00p 218.00p 223.00p 1627687
29/08/2025 220.20p 224.20p 220.20p 221.80p 1921246
28/08/2025 225.00p 225.40p 220.00p 220.40p 1775918
27/08/2025 217.60p 223.20p 215.60p 223.20p 1579626
26/08/2025 217.60p 217.80p 214.80p 216.60p 3255809
22/08/2025 222.60p 222.60p 213.00p 218.40p 8008270
21/08/2025 216.20p 216.20p 211.80p 214.20p 4135317
20/08/2025 213.80p 214.60p 211.60p 213.20p 2281604
19/08/2025 217.80p 218.80p 214.20p 214.20p 1670691
18/08/2025 217.60p 219.20p 215.40p 217.00p 4088821
15/08/2025 221.00p 222.60p 216.20p 216.20p 7977751
14/08/2025 220.20p 222.40p 218.40p 220.20p 1698210
13/08/2025 222.00p 222.60p 218.40p 219.20p 7884706
12/08/2025 216.00p 218.40p 212.20p 218.40p 1484722
11/08/2025 206.00p 212.80p 206.00p 212.00p 1136154
08/08/2025 210.60p 211.90p 206.17p 207.00p 1647123
07/08/2025 213.00p 213.20p 208.20p 210.00p 1318113
06/08/2025 208.40p 211.80p 207.61p 211.80p 10920535
05/08/2025 210.60p 213.20p 207.20p 207.20p 1343127
04/08/2025 208.00p 209.40p 206.50p 209.40p 1695961
01/08/2025 203.40p 207.00p 203.20p 205.60p 1494351
31/07/2025 201.40p 204.20p 200.60p 204.20p 1872377
30/07/2025 200.80p 201.00p 196.10p 200.80p 1214359
29/07/2025 198.90p 200.40p 196.00p 198.20p 1804759
28/07/2025 197.90p 198.70p 194.40p 198.20p 1819194
25/07/2025 195.60p 197.00p 192.20p 195.00p 13065968
24/07/2025 184.00p 199.09p 184.00p 196.40p 4888191
23/07/2025 186.90p 187.20p 181.00p 183.10p 2965422
22/07/2025 181.70p 186.90p 181.70p 185.80p 1493294
21/07/2025 187.00p 188.10p 184.24p 185.40p 2468555
18/07/2025 190.30p 190.30p 185.90p 186.90p 3006408
17/07/2025 187.70p 190.80p 185.80p 188.10p 1763584
16/07/2025 183.30p 187.90p 182.60p 185.60p 2848741
15/07/2025 190.00p 190.00p 184.00p 184.00p 2705692
14/07/2025 183.70p 188.10p 183.70p 188.00p 1724833
11/07/2025 185.30p 186.50p 184.40p 185.60p 1546622
10/07/2025 187.00p 189.00p 184.20p 185.00p 2853229
09/07/2025 185.20p 187.25p 184.20p 186.10p 2239888
08/07/2025 180.60p 184.30p 180.60p 183.90p 3420898
07/07/2025 178.00p 181.30p 178.00p 180.70p 3684294
04/07/2025 181.00p 182.30p 178.20p 178.20p 1327215
03/07/2025 179.00p 183.20p 177.50p 182.10p 2166349
02/07/2025 179.90p 181.20p 175.60p 177.80p 2633361
01/07/2025 181.80p 182.30p 179.00p 179.50p 4205009
30/06/2025 176.80p 180.30p 175.90p 180.30p 4371056
27/06/2025 175.00p 179.50p 175.00p 177.10p 2486739
26/06/2025 177.40p 178.20p 176.60p 177.00p 2997567
25/06/2025 175.30p 177.60p 175.10p 176.60p 2751095
24/06/2025 172.30p 176.50p 171.82p 175.30p 16970066
23/06/2025 168.00p 172.46p 168.00p 171.70p 2913870
20/06/2025 172.00p 173.20p 169.40p 170.20p 49782808
19/06/2025 173.50p 174.70p 171.03p 171.60p 1888755
18/06/2025 176.50p 177.90p 175.50p 176.60p 3092037
17/06/2025 175.90p 176.90p 174.40p 175.70p 3314080
16/06/2025 177.50p 178.20p 175.40p 177.10p 2662337
13/06/2025 174.90p 177.00p 173.30p 176.40p 2333633
12/06/2025 175.20p 177.80p 175.20p 177.60p 2009532
11/06/2025 173.70p 177.00p 173.70p 176.60p 2745156
10/06/2025 178.40p 179.60p 174.40p 174.90p 2097069
09/06/2025 178.50p 179.50p 176.80p 178.10p 2834409
06/06/2025 182.20p 184.40p 177.90p 177.90p 1583467
05/06/2025 183.00p 184.40p 179.98p 181.70p 3667267
04/06/2025 179.90p 186.00p 179.90p 183.80p 2465167
03/06/2025 178.30p 184.20p 178.30p 183.40p 2398451
02/06/2025 176.20p 179.10p 175.70p 177.80p 1841117
30/05/2025 178.10p 180.40p 176.20p 176.60p 3728523
29/05/2025 178.20p 179.50p 175.80p 177.80p 1504120
28/05/2025 178.50p 179.50p 175.95p 176.60p 2165806
27/05/2025 180.80p 181.90p 176.39p 178.90p 2479613
23/05/2025 180.70p 182.00p 177.00p 179.60p 1667278
22/05/2025 177.80p 182.10p 177.80p 181.10p 1809738
21/05/2025 179.30p 182.60p 178.84p 182.50p 3223830
20/05/2025 179.30p 181.70p 178.20p 180.70p 3209423
19/05/2025 177.90p 179.80p 176.13p 179.40p 2340218
16/05/2025 175.80p 177.70p 175.20p 177.20p 3092146
15/05/2025 173.10p 176.10p 173.00p 175.80p 2274998
14/05/2025 169.80p 175.10p 169.00p 174.60p 3776105
13/05/2025 167.50p 170.20p 164.40p 169.10p 3749500
12/05/2025 164.30p 168.20p 162.60p 168.20p 2791349
09/05/2025 156.00p 164.00p 155.70p 162.90p 4512900
08/05/2025 163.40p 170.80p 151.90p 156.00p 9110118
07/05/2025 173.90p 173.90p 170.30p 170.30p 3517126
06/05/2025 172.90p 174.40p 172.00p 172.80p 4425486
02/05/2025 169.30p 171.90p 169.20p 171.90p 4343408
01/05/2025 171.90p 172.40p 169.57p 170.00p 1717381
30/04/2025 167.30p 171.52p 166.70p 171.50p 3136077
29/04/2025 167.90p 167.90p 166.00p 167.20p 3282667
28/04/2025 166.80p 167.00p 165.70p 166.20p 3051446
25/04/2025 165.80p 166.10p 163.70p 165.70p 4234850
24/04/2025 163.70p 165.80p 163.10p 164.90p 6653754
23/04/2025 165.30p 165.40p 161.90p 162.50p 5291739
22/04/2025 163.30p 165.00p 161.60p 163.50p 2907595
17/04/2025 163.70p 164.50p 159.00p 163.80p 2709782
16/04/2025 162.60p 165.36p 162.00p 163.80p 5990402
15/04/2025 159.70p 163.20p 159.29p 163.20p 5192709
14/04/2025 155.00p 159.70p 154.90p 159.70p 9574657
11/04/2025 159.60p 159.60p 152.00p 154.00p 5475830
10/04/2025 155.00p 157.60p 152.90p 153.00p 3831720
09/04/2025 150.60p 152.22p 146.80p 149.70p 4875537
08/04/2025 143.40p 149.10p 142.40p 147.70p 4680292
07/04/2025 146.00p 149.20p 139.50p 142.50p 14222410
04/04/2025 164.10p 165.10p 148.14p 149.70p 4962620
03/04/2025 166.80p 166.80p 164.00p 164.00p 3348086
02/04/2025 165.90p 167.70p 165.80p 167.60p 1786810
01/04/2025 166.00p 167.50p 165.10p 167.30p 5199846
31/03/2025 163.20p 166.30p 162.60p 165.60p 6999389
28/03/2025 164.90p 166.70p 163.90p 164.10p 5381006
27/03/2025 166.00p 166.20p 164.10p 165.20p 4257805
26/03/2025 164.30p 166.30p 163.70p 165.10p 4365165
25/03/2025 158.70p 163.90p 158.70p 163.90p 3901310
24/03/2025 158.70p 160.74p 158.30p 159.60p 5105656
21/03/2025 159.90p 161.30p 157.30p 157.30p 8652431
20/03/2025 158.90p 160.85p 158.30p 160.30p 3430780
19/03/2025 158.80p 161.60p 157.22p 158.70p 3930001
18/03/2025 154.70p 160.10p 154.70p 159.40p 4071140
17/03/2025 153.40p 155.10p 152.50p 154.70p 3672604
14/03/2025 150.60p 154.20p 149.13p 153.80p 3256408
13/03/2025 146.30p 150.20p 146.00p 149.90p 4304065
12/03/2025 144.70p 147.20p 144.49p 146.90p 3760382
11/03/2025 144.50p 146.20p 143.90p 144.20p 4743652
10/03/2025 148.00p 148.00p 143.70p 145.00p 3323117
07/03/2025 142.40p 145.40p 142.09p 145.40p 3471003
06/03/2025 143.90p 143.90p 140.10p 142.70p 3290368
05/03/2025 142.80p 143.30p 140.80p 142.20p 3266503
04/03/2025 142.40p 145.00p 139.80p 141.30p 2237637
03/03/2025 143.10p 143.60p 140.00p 143.30p 2425339
28/02/2025 141.80p 143.60p 141.50p 142.60p 5838337
27/02/2025 142.90p 144.40p 142.03p 143.30p 1563749
26/02/2025 142.60p 144.66p 141.40p 144.30p 2207612
25/02/2025 140.10p 144.30p 138.90p 142.30p 2530776
24/02/2025 138.10p 140.60p 137.70p 140.60p 2938373
21/02/2025 136.40p 140.00p 135.10p 138.00p 7463596
20/02/2025 137.20p 137.70p 135.38p 135.60p 2233761
19/02/2025 139.30p 139.30p 136.60p 137.00p 3295216
18/02/2025 140.00p 141.00p 136.00p 138.80p 7090506
17/02/2025 144.90p 147.00p 141.77p 143.00p 2157454
14/02/2025 147.60p 147.60p 144.30p 145.60p 3300400
13/02/2025 148.10p 148.90p 145.62p 146.60p 3137039
12/02/2025 147.50p 148.00p 144.73p 146.90p 2404923
11/02/2025 146.60p 147.50p 146.20p 147.10p 4005249
10/02/2025 144.60p 148.20p 144.50p 147.60p 3272820
07/02/2025 145.10p 146.00p 143.40p 144.40p 3518454
06/02/2025 147.50p 147.50p 143.20p 145.00p 2959161
05/02/2025 145.80p 147.00p 144.60p 146.00p 3478181
04/02/2025 145.20p 148.10p 143.50p 146.30p 4115736
03/02/2025 143.10p 145.20p 142.80p 145.20p 3762945
31/01/2025 145.20p 146.00p 141.60p 144.40p 3108093
30/01/2025 137.00p 148.10p 133.40p 145.00p 8501484
29/01/2025 132.10p 134.05p 132.10p 133.00p 2502896
28/01/2025 128.10p 132.50p 128.10p 132.10p 4659836
27/01/2025 126.80p 130.87p 126.10p 129.30p 4017589
24/01/2025 128.50p 129.00p 125.06p 126.00p 1632049
23/01/2025 128.50p 129.70p 127.30p 128.00p 3596475
22/01/2025 127.50p 129.20p 127.34p 128.20p 3951701
21/01/2025 124.20p 127.80p 123.70p 127.00p 5603595
20/01/2025 125.90p 125.90p 123.60p 123.80p 2853159
17/01/2025 124.40p 125.00p 123.80p 124.00p 4713491
16/01/2025 123.00p 124.70p 122.30p 124.00p 5772396
15/01/2025 120.50p 124.70p 120.33p 124.10p 8471392
14/01/2025 115.80p 120.20p 115.80p 120.20p 4064798
13/01/2025 114.70p 116.40p 114.49p 116.10p 6154192
10/01/2025 114.90p 116.40p 114.20p 114.70p 4097297
09/01/2025 114.30p 116.60p 113.40p 115.60p 3226887
08/01/2025 118.30p 118.90p 114.40p 114.60p 4110213
07/01/2025 117.50p 119.20p 117.50p 118.20p 3788254

*Close Price adjusted for both dividends and splits