Airtel Africa Plc (LON:AAF)
London
· Delayed Price · Currency is GBP · Price in GBp 231.40
+0.80 (0.35%)
Sep 29, 2025, 10:43 AM BST
Airtel Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 229.00 | 230.80 | 227.47 | 230.60 | 230.60 | 1.32% | 1,847,364 |
| Sep 25, 2025 | 224.80 | 228.80 | 224.00 | 227.60 | 227.60 | 0.71% | 2,434,500 |
| Sep 24, 2025 | 224.60 | 226.00 | 222.01 | 226.00 | 226.00 | 1.44% | 4,169,476 |
| Sep 23, 2025 | 225.60 | 226.40 | 222.80 | 222.80 | 222.80 | -0.89% | 1,711,540 |
| Sep 22, 2025 | 220.80 | 225.00 | 219.20 | 224.80 | 224.80 | 1.63% | 1,638,516 |
| Sep 19, 2025 | 226.40 | 227.60 | 219.40 | 221.20 | 221.20 | -2.30% | 16,407,449 |
| Sep 18, 2025 | 226.60 | 228.40 | 224.60 | 226.40 | 226.40 | 0.53% | 1,571,565 |
| Sep 17, 2025 | 226.20 | 226.60 | 224.20 | 225.20 | 225.20 | 0.36% | 1,038,409 |
| Sep 16, 2025 | 224.60 | 225.00 | 221.20 | 224.40 | 224.40 | 0.27% | 13,390,926 |
| Sep 15, 2025 | 228.60 | 229.41 | 222.80 | 223.80 | 223.80 | -2.01% | 7,344,012 |
| Sep 12, 2025 | 228.40 | 230.20 | 227.20 | 228.40 | 228.40 | 0.62% | 1,492,604 |
| Sep 11, 2025 | 226.80 | 229.60 | 225.27 | 227.00 | 227.00 | 0.98% | 2,104,801 |
| Sep 10, 2025 | 224.60 | 226.40 | 222.40 | 224.80 | 224.80 | 0.54% | 1,870,038 |
| Sep 9, 2025 | 217.60 | 223.60 | 215.40 | 223.60 | 223.60 | 3.71% | 2,185,496 |
| Sep 8, 2025 | 222.40 | 222.40 | 214.20 | 215.60 | 215.60 | -2.53% | 4,402,026 |
| Sep 5, 2025 | 222.80 | 223.80 | 220.00 | 221.20 | 221.20 | 0.27% | 1,202,529 |
| Sep 4, 2025 | 213.20 | 220.60 | 212.08 | 220.60 | 220.60 | 2.51% | 2,325,855 |
| Sep 3, 2025 | 219.00 | 220.20 | 214.80 | 215.20 | 215.20 | -1.56% | 2,244,464 |
| Sep 2, 2025 | 222.00 | 223.60 | 214.20 | 218.60 | 218.60 | -1.97% | 1,701,413 |
| Sep 1, 2025 | 222.00 | 223.00 | 218.00 | 223.00 | 223.00 | 0.54% | 1,627,687 |
| Aug 29, 2025 | 220.20 | 224.20 | 220.20 | 221.80 | 221.80 | 0.64% | 1,921,398 |
| Aug 28, 2025 | 225.00 | 225.40 | 220.00 | 220.40 | 220.40 | -1.25% | 1,775,924 |
| Aug 27, 2025 | 217.60 | 225.00 | 215.60 | 223.20 | 223.20 | 3.05% | 1,579,638 |
| Aug 26, 2025 | 217.60 | 217.80 | 214.80 | 216.60 | 216.60 | -0.82% | 3,255,830 |
| Aug 22, 2025 | 222.60 | 222.60 | 213.00 | 218.40 | 218.40 | 1.96% | 8,008,270 |
| Aug 21, 2025 | 216.20 | 216.20 | 211.80 | 214.20 | 214.20 | 0.47% | 4,135,317 |
| Aug 20, 2025 | 213.80 | 214.60 | 211.60 | 213.20 | 213.20 | -0.47% | 2,281,608 |
| Aug 19, 2025 | 217.80 | 218.80 | 214.20 | 214.20 | 214.20 | -1.29% | 1,673,696 |
| Aug 18, 2025 | 217.60 | 219.20 | 215.40 | 217.00 | 217.00 | 0.37% | 4,088,903 |
| Aug 15, 2025 | 221.00 | 222.60 | 216.20 | 216.20 | 216.20 | -1.82% | 7,977,819 |
| Aug 14, 2025 | 220.20 | 222.40 | 218.40 | 220.20 | 220.20 | 0.46% | 1,698,264 |
| Aug 13, 2025 | 222.00 | 222.60 | 218.40 | 219.20 | 219.20 | 0.37% | 7,884,712 |
| Aug 12, 2025 | 216.00 | 218.40 | 212.20 | 218.40 | 218.40 | 3.02% | 1,484,792 |
| Aug 11, 2025 | 206.00 | 212.80 | 206.00 | 212.00 | 212.00 | 2.42% | 1,136,441 |
| Aug 8, 2025 | 210.60 | 211.90 | 206.17 | 207.00 | 207.00 | -1.43% | 1,647,424 |
| Aug 7, 2025 | 213.00 | 213.20 | 208.20 | 210.00 | 210.00 | -0.85% | 1,318,535 |
| Aug 6, 2025 | 208.40 | 211.80 | 207.61 | 211.80 | 211.80 | 2.22% | 10,920,546 |
| Aug 5, 2025 | 210.60 | 213.20 | 207.20 | 207.20 | 207.20 | -1.05% | 1,343,161 |
| Aug 4, 2025 | 208.00 | 209.40 | 206.51 | 209.40 | 209.40 | 1.85% | 1,695,965 |
| Aug 1, 2025 | 203.40 | 207.00 | 203.20 | 205.60 | 205.60 | 0.69% | 1,494,351 |
| Jul 31, 2025 | 201.40 | 204.20 | 200.60 | 204.20 | 204.20 | 1.69% | 1,872,384 |
| Jul 30, 2025 | 200.80 | 201.00 | 196.10 | 200.80 | 200.80 | 1.31% | 1,214,359 |
| Jul 29, 2025 | 198.90 | 200.40 | 196.00 | 198.20 | 198.20 | - | 1,804,863 |
| Jul 28, 2025 | 197.90 | 198.70 | 194.40 | 198.20 | 198.20 | 1.64% | 1,819,270 |
| Jul 25, 2025 | 195.60 | 197.00 | 192.20 | 195.00 | 195.00 | -0.71% | 13,065,968 |
| Jul 24, 2025 | 184.00 | 199.09 | 184.00 | 196.40 | 196.40 | 7.26% | 4,888,191 |
| Jul 23, 2025 | 186.90 | 187.20 | 181.00 | 183.10 | 183.10 | -1.45% | 2,965,422 |
| Jul 22, 2025 | 181.70 | 186.90 | 181.70 | 185.80 | 185.80 | 0.22% | 1,993,294 |
| Jul 21, 2025 | 187.00 | 188.10 | 184.24 | 185.40 | 185.40 | -0.80% | 2,468,555 |
| Jul 18, 2025 | 190.30 | 190.30 | 185.90 | 186.90 | 186.90 | -0.64% | 3,006,450 |