Pan African Resources PLC (LON:PAF)
London
· Delayed Price · Currency is GBP · Price in GBX 106.80
-1.00 (-0.93%)
At close: Dec 5, 2025
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.20 | 109.00 | 105.00 | 106.80 | 106.80 | -0.93% | 4,660,205 |
| Dec 4, 2025 | 105.20 | 108.40 | 102.40 | 107.80 | 107.80 | 2.28% | 6,007,253 |
| Dec 3, 2025 | 106.60 | 107.20 | 103.80 | 105.40 | 105.40 | 0.38% | 4,004,261 |
| Dec 2, 2025 | 103.60 | 105.20 | 102.60 | 105.00 | 105.00 | 1.35% | 4,119,403 |
| Dec 1, 2025 | 100.20 | 106.20 | 100.20 | 103.60 | 103.60 | 3.60% | 5,025,546 |
| Nov 28, 2025 | 98.10 | 101.20 | 97.00 | 100.00 | 100.00 | 2.99% | 3,857,188 |
| Nov 27, 2025 | 100.00 | 101.20 | 95.30 | 97.10 | 97.10 | -4.43% | 6,873,667 |
| Nov 26, 2025 | 95.70 | 101.60 | 95.70 | 101.60 | 99.96 | 6.50% | 9,128,591 |
| Nov 25, 2025 | 95.20 | 95.90 | 92.60 | 95.40 | 93.86 | 0.53% | 4,344,522 |
| Nov 24, 2025 | 91.80 | 95.10 | 90.60 | 94.90 | 93.37 | 3.38% | 9,884,393 |
| Nov 21, 2025 | 90.60 | 91.80 | 88.30 | 91.80 | 90.32 | -2.03% | 5,549,793 |
| Nov 20, 2025 | 93.50 | 95.60 | 92.90 | 93.70 | 92.19 | 0.21% | 4,359,324 |
| Nov 19, 2025 | 93.50 | 95.90 | 91.50 | 93.50 | 91.99 | 1.08% | 3,193,700 |
| Nov 18, 2025 | 89.50 | 92.80 | 87.60 | 92.50 | 91.01 | -0.96% | 6,671,351 |
| Nov 17, 2025 | 94.80 | 94.88 | 92.90 | 93.40 | 91.89 | -1.89% | 2,473,728 |
| Nov 14, 2025 | 96.50 | 96.50 | 92.10 | 95.20 | 93.67 | -1.45% | 5,716,904 |
| Nov 13, 2025 | 95.10 | 100.40 | 95.10 | 96.60 | 95.04 | 1.05% | 6,719,632 |
| Nov 12, 2025 | 93.10 | 95.70 | 92.50 | 95.60 | 94.06 | 3.35% | 7,189,666 |
| Nov 11, 2025 | 90.90 | 93.90 | 90.70 | 92.50 | 91.01 | 2.10% | 3,684,417 |
| Nov 10, 2025 | 85.80 | 91.20 | 85.80 | 90.60 | 89.14 | 6.09% | 5,258,187 |
| Nov 7, 2025 | 86.10 | 88.10 | 85.00 | 85.40 | 84.02 | -0.58% | 3,577,634 |
| Nov 6, 2025 | 84.20 | 88.60 | 84.20 | 85.90 | 84.52 | 3.25% | 3,734,725 |
| Nov 5, 2025 | 81.40 | 85.30 | 81.40 | 83.20 | 81.86 | -1.19% | 3,929,982 |
| Nov 4, 2025 | 83.00 | 86.60 | 82.19 | 84.20 | 82.84 | -0.59% | 3,186,762 |
| Nov 3, 2025 | 83.90 | 86.10 | 83.60 | 84.70 | 83.33 | 1.32% | 3,200,321 |
| Oct 31, 2025 | 84.40 | 85.80 | 83.10 | 83.60 | 82.25 | -0.71% | 1,877,962 |
| Oct 30, 2025 | 81.80 | 85.30 | 81.70 | 84.20 | 82.84 | 2.43% | 7,721,581 |
| Oct 29, 2025 | 83.60 | 84.40 | 81.70 | 82.20 | 80.87 | 0.86% | 8,949,218 |
| Oct 28, 2025 | 80.50 | 81.90 | 76.50 | 81.50 | 80.19 | 0.62% | 16,008,380 |
| Oct 27, 2025 | 86.40 | 86.40 | 79.74 | 81.00 | 79.69 | -7.64% | 5,987,321 |
| Oct 24, 2025 | 86.30 | 87.70 | 85.30 | 87.70 | 86.29 | 0.23% | 2,792,211 |
| Oct 23, 2025 | 88.00 | 89.30 | 86.76 | 87.50 | 86.09 | 2.94% | 4,623,569 |
| Oct 22, 2025 | 87.10 | 89.10 | 83.20 | 85.00 | 83.63 | -1.39% | 14,709,770 |
| Oct 21, 2025 | 91.40 | 92.20 | 85.30 | 86.20 | 84.81 | -6.20% | 21,972,840 |
| Oct 20, 2025 | 90.50 | 92.42 | 89.00 | 91.90 | 90.42 | 2.57% | 8,267,073 |
| Oct 17, 2025 | 99.40 | 99.90 | 89.60 | 89.60 | 88.16 | -9.40% | 9,922,568 |
| Oct 16, 2025 | 95.00 | 99.80 | 94.60 | 98.90 | 97.31 | 4.11% | 7,857,516 |
| Oct 15, 2025 | 97.80 | 98.90 | 94.50 | 95.00 | 93.47 | -2.86% | 11,832,100 |
| Oct 14, 2025 | 92.80 | 97.80 | 91.30 | 97.80 | 96.22 | 3.93% | 8,751,674 |
| Oct 13, 2025 | 90.70 | 94.20 | 90.30 | 94.10 | 92.58 | 5.73% | 11,495,480 |
| Oct 10, 2025 | 88.50 | 90.20 | 84.00 | 89.00 | 87.57 | - | 10,401,310 |
| Oct 9, 2025 | 92.30 | 93.70 | 88.50 | 89.00 | 87.57 | -3.99% | 6,865,687 |
| Oct 8, 2025 | 91.60 | 94.04 | 91.50 | 92.70 | 91.21 | 1.87% | 6,496,507 |
| Oct 7, 2025 | 91.30 | 92.10 | 89.30 | 91.00 | 89.53 | - | 4,072,098 |
| Oct 6, 2025 | 90.80 | 92.80 | 89.30 | 91.00 | 89.53 | 0.33% | 4,687,697 |
| Oct 3, 2025 | 88.70 | 90.70 | 87.20 | 90.70 | 89.24 | 4.25% | 7,461,048 |
| Oct 2, 2025 | 87.80 | 90.30 | 86.80 | 87.00 | 85.60 | -0.91% | 5,577,577 |
| Oct 1, 2025 | 88.00 | 89.40 | 86.20 | 87.80 | 86.38 | 0.23% | 4,412,674 |
| Sep 30, 2025 | 88.20 | 88.90 | 86.10 | 87.60 | 86.19 | -0.11% | 5,222,178 |
| Sep 29, 2025 | 88.50 | 90.50 | 87.50 | 87.70 | 86.29 | 1.15% | 4,869,893 |