Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
06/01/2025 116.90p 119.40p 116.70p 119.00p 5479806
03/01/2025 117.80p 119.40p 117.30p 117.40p 6967434
02/01/2025 114.20p 117.20p 111.50p 117.10p 7546880
31/12/2024 115.00p 115.00p 113.60p 113.60p 1854676
30/12/2024 112.70p 115.00p 112.55p 114.10p 3112498
27/12/2024 111.80p 114.00p 111.70p 113.20p 3724140
24/12/2024 108.00p 112.90p 106.90p 112.80p 2474335
23/12/2024 105.90p 110.60p 105.40p 108.60p 4217376
20/12/2024 104.10p 105.70p 102.80p 105.30p 19302604
19/12/2024 105.50p 106.70p 103.10p 104.30p 3867327
18/12/2024 105.40p 108.00p 105.20p 107.30p 2218804
17/12/2024 104.60p 106.10p 104.10p 105.50p 2598462
16/12/2024 106.90p 107.50p 105.30p 105.30p 2302783
13/12/2024 106.90p 107.30p 106.20p 107.10p 1630917
12/12/2024 105.80p 107.00p 105.80p 106.50p 1992214
11/12/2024 105.80p 107.68p 105.26p 107.00p 1450758
10/12/2024 106.80p 107.60p 104.30p 106.00p 2815895
09/12/2024 106.10p 107.40p 105.45p 107.40p 1689253
06/12/2024 106.10p 107.60p 105.80p 106.00p 1577400
05/12/2024 105.30p 107.30p 105.30p 106.20p 1716961
04/12/2024 104.70p 106.10p 103.96p 106.00p 2168710
03/12/2024 103.00p 105.90p 103.00p 104.90p 3054241
02/12/2024 104.80p 106.10p 104.27p 104.90p 1801099
29/11/2024 105.60p 106.40p 104.90p 105.50p 1868524
28/11/2024 105.40p 107.90p 104.90p 105.60p 2243487
27/11/2024 101.00p 105.00p 100.20p 105.00p 3358160
26/11/2024 99.10p 100.80p 98.20p 99.85p 1778691
25/11/2024 98.45p 99.57p 97.74p 99.10p 2723309
22/11/2024 97.10p 98.72p 97.00p 98.15p 1993809
21/11/2024 96.50p 97.20p 94.95p 97.00p 1930007
20/11/2024 97.80p 98.70p 94.95p 94.95p 2210477
19/11/2024 96.70p 97.95p 95.30p 97.75p 1267499
18/11/2024 96.50p 97.00p 95.60p 95.95p 1718774
15/11/2024 93.00p 96.25p 93.00p 95.90p 2346999
14/11/2024 94.20p 96.20p 94.20p 94.80p 1844281
13/11/2024 94.20p 95.95p 94.00p 95.20p 2077736
12/11/2024 96.85p 97.35p 94.35p 94.60p 6545561
11/11/2024 97.00p 98.85p 96.60p 98.25p 1948905
08/11/2024 96.50p 97.45p 95.30p 96.10p 3946098
07/11/2024 99.70p 100.00p 95.75p 96.20p 4275237
06/11/2024 102.00p 102.80p 99.35p 99.75p 2577882
05/11/2024 102.70p 102.85p 101.30p 101.30p 2741212
04/11/2024 102.10p 104.00p 102.00p 102.10p 2056431
01/11/2024 101.40p 103.10p 101.00p 102.60p 2657112
31/10/2024 102.80p 103.00p 101.20p 102.00p 3834150
30/10/2024 102.00p 104.40p 101.30p 103.00p 12195893
29/10/2024 110.50p 110.50p 101.70p 101.70p 9687819
28/10/2024 107.00p 110.20p 106.50p 109.60p 5954686
25/10/2024 115.50p 115.50p 107.00p 108.60p 13953140
24/10/2024 115.00p 116.20p 114.70p 114.50p 662121
23/10/2024 115.50p 115.90p 113.95p 114.50p 1572049
22/10/2024 114.90p 115.70p 112.50p 115.40p 1863986
21/10/2024 117.30p 117.70p 114.70p 114.70p 1950482
18/10/2024 117.20p 118.30p 117.18p 117.40p 1508145
17/10/2024 116.50p 118.50p 114.90p 118.00p 3416280
16/10/2024 116.40p 116.80p 113.70p 116.50p 4012803
15/10/2024 114.60p 115.00p 113.60p 114.00p 2041926
14/10/2024 113.50p 114.00p 112.20p 114.00p 1522565
11/10/2024 114.50p 114.50p 112.40p 113.20p 1594959
10/10/2024 112.90p 113.60p 112.30p 112.80p 1964924
09/10/2024 112.00p 113.40p 111.30p 113.10p 2494684
08/10/2024 112.10p 113.50p 111.60p 111.90p 2683962
07/10/2024 114.60p 114.60p 111.20p 112.60p 2237700
04/10/2024 111.90p 113.20p 111.60p 112.20p 2912891
03/10/2024 114.60p 114.60p 112.30p 112.50p 2740375
02/10/2024 112.10p 113.80p 112.10p 113.30p 2560294
01/10/2024 116.10p 116.10p 112.60p 113.60p 4141294
30/09/2024 114.70p 116.70p 111.80p 114.00p 4670078
27/09/2024 118.10p 118.40p 116.54p 116.80p 2351074
26/09/2024 120.00p 120.00p 117.80p 117.80p 1973875
25/09/2024 116.40p 120.00p 116.40p 117.80p 2898408
24/09/2024 119.60p 120.10p 118.10p 118.70p 1686816
23/09/2024 115.70p 119.03p 115.70p 118.50p 2117883
20/09/2024 117.70p 119.60p 115.70p 117.80p 8234460
19/09/2024 121.00p 121.80p 117.10p 118.80p 3742242
18/09/2024 121.00p 121.00p 118.90p 120.60p 3456350
17/09/2024 119.70p 120.70p 119.40p 120.50p 4345270
16/09/2024 117.80p 119.50p 117.40p 119.50p 3407842
13/09/2024 117.60p 118.70p 116.50p 118.50p 3620516
12/09/2024 112.60p 116.20p 112.00p 115.70p 2843163
11/09/2024 113.20p 114.10p 112.20p 112.50p 2364229
10/09/2024 111.70p 115.00p 111.70p 113.10p 1822023
09/09/2024 114.60p 115.10p 113.52p 114.30p 2348365
06/09/2024 111.60p 113.40p 110.50p 112.20p 2501102
05/09/2024 108.00p 112.06p 108.00p 111.50p 2664691
04/09/2024 112.00p 112.30p 105.80p 110.00p 8417639
03/09/2024 115.50p 117.40p 115.00p 116.00p 2402849
30/08/2024 115.90p 117.20p 115.60p 116.00p 2832131
29/08/2024 116.60p 117.50p 113.70p 115.40p 2320438
28/08/2024 115.90p 116.90p 115.50p 116.10p 2208111
27/08/2024 115.20p 116.20p 114.30p 115.40p 2411217
23/08/2024 113.80p 116.00p 111.20p 115.40p 4998424
22/08/2024 113.10p 114.80p 112.60p 112.60p 2783435
21/08/2024 111.50p 114.90p 110.50p 113.60p 7631139
20/08/2024 112.80p 112.80p 110.40p 110.40p 2458620
19/08/2024 110.70p 114.10p 110.70p 112.90p 3519084
16/08/2024 111.30p 112.10p 110.70p 111.30p 1778149
15/08/2024 109.90p 111.70p 106.10p 111.70p 2094287
14/08/2024 113.00p 114.10p 111.10p 112.10p 1546113
13/08/2024 110.40p 111.50p 109.40p 111.30p 2094175
12/08/2024 111.80p 111.80p 109.00p 110.00p 1186169
09/08/2024 110.50p 112.20p 108.50p 110.70p 1548311
08/08/2024 109.20p 113.50p 108.30p 110.00p 1774622
07/08/2024 109.90p 110.80p 108.40p 109.60p 1995070
06/08/2024 109.70p 110.31p 107.70p 108.60p 2754547
05/08/2024 108.60p 113.00p 105.60p 108.70p 3934134
02/08/2024 111.50p 115.40p 108.60p 111.50p 3795453
01/08/2024 114.30p 115.50p 112.90p 113.50p 2568390
31/07/2024 115.00p 115.70p 113.70p 114.20p 3020292
30/07/2024 114.00p 120.70p 112.00p 113.10p 2971994
29/07/2024 111.20p 115.80p 110.78p 113.00p 3123033
26/07/2024 106.50p 110.70p 106.50p 109.80p 3414143
25/07/2024 110.80p 112.90p 102.00p 106.90p 8749568
24/07/2024 114.00p 116.40p 114.00p 115.00p 2114010
23/07/2024 116.40p 116.90p 114.10p 114.60p 2205012
22/07/2024 117.40p 118.10p 116.30p 117.00p 1747646
19/07/2024 117.80p 117.80p 114.80p 115.70p 2629249
18/07/2024 119.00p 120.50p 117.00p 117.00p 2569248
17/07/2024 120.00p 120.60p 118.40p 119.20p 2580864
16/07/2024 117.80p 120.50p 115.30p 119.60p 4063266
15/07/2024 118.10p 119.30p 115.50p 116.00p 2788233
12/07/2024 121.00p 121.30p 118.50p 118.50p 2363146
11/07/2024 119.50p 120.00p 117.56p 120.00p 2909777
10/07/2024 119.90p 120.70p 118.30p 119.50p 3895267
09/07/2024 119.20p 120.40p 116.50p 117.60p 2325703
08/07/2024 119.10p 119.90p 117.10p 117.10p 2440828
05/07/2024 119.70p 119.80p 118.20p 118.90p 2452115
04/07/2024 116.00p 119.20p 116.00p 118.40p 2194667
03/07/2024 117.40p 119.50p 117.00p 118.50p 2943045
02/07/2024 117.00p 119.00p 116.40p 116.60p 2787477
01/07/2024 117.50p 121.90p 117.50p 118.20p 3539570
28/06/2024 119.50p 120.50p 118.07p 120.10p 3502751
27/06/2024 117.30p 120.00p 117.30p 118.60p 2546735
26/06/2024 119.00p 119.00p 115.50p 116.70p 9466524
25/06/2024 119.50p 120.10p 117.60p 117.90p 2291433
24/06/2024 119.50p 120.30p 118.30p 118.90p 2548093

*Close Price adjusted for both dividends and splits