Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/11/2022 118.60p 119.80p 117.00p 119.00p 1554743
17/11/2022 116.00p 117.00p 114.10p 116.30p 2161035
16/11/2022 118.00p 118.90p 114.40p 116.20p 2354006
15/11/2022 120.30p 120.30p 115.60p 117.00p 3204057
14/11/2022 120.90p 122.30p 119.00p 119.00p 1956924
11/11/2022 117.10p 120.90p 116.90p 120.00p 2297988
10/11/2022 117.60p 119.90p 114.75p 119.90p 4191949
09/11/2022 120.80p 121.99p 119.26p 119.50p 1638180
08/11/2022 122.20p 122.44p 119.60p 120.60p 1846781
07/11/2022 123.70p 123.70p 120.30p 120.70p 1993277
04/11/2022 117.00p 121.30p 117.00p 121.00p 2574686
03/11/2022 120.00p 120.30p 116.50p 118.10p 12059303
02/11/2022 118.30p 119.20p 116.29p 118.10p 6212903
01/11/2022 113.60p 119.00p 113.60p 116.00p 4123316
31/10/2022 116.20p 116.20p 111.30p 113.10p 8258140
28/10/2022 108.30p 114.90p 106.54p 114.10p 6508734
27/10/2022 126.30p 126.30p 107.40p 107.80p 9302787
26/10/2022 124.50p 128.10p 124.50p 127.00p 1447471
25/10/2022 127.80p 127.80p 125.00p 127.10p 1462776
24/10/2022 125.90p 127.00p 123.56p 125.00p 1810690
21/10/2022 123.70p 124.80p 121.60p 123.80p 2132151
20/10/2022 128.20p 128.20p 123.80p 125.80p 16740628
19/10/2022 125.70p 126.40p 124.30p 126.20p 5373052
18/10/2022 127.10p 129.01p 125.10p 125.60p 2978483
17/10/2022 127.80p 128.90p 125.50p 127.70p 5108716
14/10/2022 125.00p 128.00p 124.18p 125.70p 2778602
13/10/2022 121.30p 126.41p 121.30p 125.40p 2904044
12/10/2022 127.90p 127.90p 121.85p 123.80p 3728964
11/10/2022 131.80p 131.80p 126.10p 127.20p 3082522
10/10/2022 129.70p 131.60p 127.60p 129.40p 2723517
07/10/2022 131.00p 132.50p 127.90p 128.90p 6603120
06/10/2022 135.90p 135.90p 130.80p 131.40p 1901490
05/10/2022 139.80p 139.80p 130.40p 133.40p 3195082
04/10/2022 134.90p 139.30p 134.00p 138.20p 2699971
03/10/2022 130.70p 135.40p 128.00p 133.30p 2912874
30/09/2022 129.60p 131.40p 126.20p 129.20p 7740831
29/09/2022 132.80p 133.61p 126.20p 128.60p 5110867
28/09/2022 141.10p 141.10p 125.00p 131.40p 8278407
27/09/2022 136.90p 144.40p 136.90p 141.10p 9231248
26/09/2022 137.80p 139.47p 136.20p 138.70p 7304905
23/09/2022 139.40p 139.40p 135.60p 136.60p 2237210
22/09/2022 139.20p 139.63p 136.40p 136.90p 2942374
21/09/2022 134.40p 139.30p 134.20p 138.90p 7879569
20/09/2022 133.30p 136.60p 133.30p 135.00p 2213280
19/09/2022 138.80p 138.80p 133.30p 135.80p 4661213
16/09/2022 138.80p 138.80p 133.30p 135.80p 4661213
15/09/2022 141.40p 141.40p 138.60p 139.00p 2098349
14/09/2022 144.00p 144.50p 137.50p 139.10p 5171108
13/09/2022 140.40p 145.10p 140.40p 143.70p 5966749
12/09/2022 141.50p 144.40p 139.90p 144.00p 3466672
09/09/2022 137.10p 140.60p 136.60p 139.60p 3318681
08/09/2022 136.20p 137.60p 134.60p 137.10p 3101337
07/09/2022 133.20p 134.40p 132.00p 134.10p 12103975
06/09/2022 130.50p 133.22p 130.50p 133.20p 2377444
05/09/2022 131.70p 132.70p 130.40p 132.50p 1445863
02/09/2022 130.20p 132.70p 130.00p 131.70p 2312980
01/09/2022 130.00p 131.80p 130.00p 131.30p 2408325
31/08/2022 136.90p 136.90p 131.90p 132.30p 2861539
30/08/2022 135.50p 137.30p 133.59p 134.70p 2094190
29/08/2022 136.70p 137.20p 134.20p 135.50p 3503215
26/08/2022 136.70p 137.20p 134.20p 135.50p 3500157
25/08/2022 136.80p 138.40p 135.90p 136.40p 1901771
24/08/2022 137.30p 137.95p 134.98p 136.80p 2692065
23/08/2022 138.30p 140.50p 136.70p 137.20p 1985076
22/08/2022 143.20p 144.30p 140.30p 141.10p 1696293
19/08/2022 142.90p 144.20p 141.40p 141.40p 2219887
18/08/2022 148.90p 148.90p 142.30p 144.30p 2723476
17/08/2022 146.60p 148.70p 145.00p 146.20p 2480700
16/08/2022 141.50p 146.40p 141.50p 145.90p 2203511
15/08/2022 144.00p 146.00p 141.31p 143.50p 1675376
12/08/2022 145.00p 146.20p 141.10p 144.30p 2693975
11/08/2022 150.50p 151.40p 145.00p 145.90p 6166495
10/08/2022 154.00p 155.40p 151.80p 153.40p 2407539
09/08/2022 154.90p 154.90p 152.00p 154.20p 1767327
08/08/2022 153.00p 154.60p 150.50p 152.10p 1669488
05/08/2022 149.50p 153.70p 147.62p 153.00p 2512196
04/08/2022 157.10p 158.00p 148.00p 149.10p 6338724
03/08/2022 159.50p 160.20p 154.20p 154.20p 2616191
02/08/2022 160.10p 161.40p 156.90p 159.30p 5196432
01/08/2022 159.00p 161.50p 157.00p 159.80p 4712557
29/07/2022 158.40p 161.00p 153.70p 158.80p 4168653
28/07/2022 173.00p 173.00p 151.10p 158.30p 7344799
27/07/2022 172.50p 173.10p 169.70p 170.90p 2446077
26/07/2022 170.80p 171.60p 168.90p 170.30p 2310102
25/07/2022 164.70p 170.03p 162.85p 168.60p 9679038
22/07/2022 166.70p 167.50p 164.50p 164.70p 1410635
21/07/2022 166.90p 166.90p 164.00p 165.40p 1684035
20/07/2022 163.70p 167.10p 163.00p 164.70p 6478266
19/07/2022 161.10p 164.50p 159.20p 163.40p 3558344
18/07/2022 160.10p 160.70p 157.10p 159.60p 2554607
15/07/2022 151.70p 157.45p 150.70p 156.50p 3453161
14/07/2022 150.90p 151.60p 148.30p 149.60p 2150102
13/07/2022 151.40p 151.40p 146.20p 150.20p 1732165
12/07/2022 147.50p 149.60p 143.80p 149.50p 2161353
11/07/2022 147.80p 151.20p 145.34p 149.40p 1628064
08/07/2022 144.60p 148.70p 142.50p 147.70p 2689471
07/07/2022 138.60p 145.10p 138.60p 144.40p 9994806
06/07/2022 134.50p 139.50p 134.50p 138.80p 1881270
05/07/2022 136.50p 139.20p 134.10p 134.70p 2078364
04/07/2022 138.50p 140.32p 137.10p 139.80p 1101036
01/07/2022 136.80p 137.80p 134.10p 137.30p 1569732
30/06/2022 135.10p 137.82p 134.50p 135.20p 2170482
29/06/2022 136.50p 138.80p 136.50p 137.90p 1272702
28/06/2022 137.40p 140.39p 137.40p 139.00p 2184171
27/06/2022 137.10p 139.20p 135.50p 137.80p 2748418
24/06/2022 137.00p 137.70p 134.70p 137.70p 2076981
23/06/2022 137.40p 137.40p 131.90p 135.60p 2421407
22/06/2022 139.10p 139.10p 133.70p 137.40p 2151305
21/06/2022 137.00p 137.70p 135.20p 136.30p 1366547
20/06/2022 131.80p 138.10p 131.17p 136.60p 1446070
17/06/2022 132.90p 134.70p 131.48p 133.90p 11995044
16/06/2022 137.40p 138.30p 130.70p 132.90p 4612333
15/06/2022 143.60p 145.10p 126.30p 136.70p 7639281
14/06/2022 142.80p 143.40p 139.90p 142.20p 13444676
13/06/2022 142.50p 144.00p 139.54p 140.40p 3939041
10/06/2022 143.30p 147.10p 143.30p 144.30p 15201528
09/06/2022 146.30p 146.90p 142.60p 145.90p 2795568
08/06/2022 155.00p 157.60p 143.80p 144.00p 3927934
07/06/2022 156.50p 160.36p 156.20p 156.60p 3120304
06/06/2022 155.00p 158.50p 154.30p 156.60p 2233913
03/06/2022 155.00p 156.80p 153.60p 153.90p 2306317
02/06/2022 155.00p 156.80p 153.60p 153.90p 2306317
01/06/2022 155.00p 156.80p 153.60p 153.90p 2306317
31/05/2022 152.70p 155.93p 151.90p 154.60p 4198296
30/05/2022 159.60p 163.10p 148.05p 151.80p 7542059
27/05/2022 159.40p 160.79p 156.51p 159.90p 2662023
26/05/2022 156.40p 160.30p 154.90p 160.30p 2332921
25/05/2022 152.00p 158.00p 151.80p 155.00p 4244276
24/05/2022 148.80p 153.70p 148.50p 152.60p 4037635
23/05/2022 147.00p 148.80p 146.30p 148.80p 4705625
20/05/2022 141.80p 147.99p 141.80p 145.00p 2579601
19/05/2022 143.40p 146.60p 140.30p 143.60p 5551232
18/05/2022 144.20p 144.40p 140.80p 143.00p 1968775
17/05/2022 140.80p 143.40p 140.50p 143.30p 1739921
16/05/2022 137.00p 142.70p 136.10p 139.80p 2060595
13/05/2022 136.80p 138.20p 135.10p 137.60p 2179257
12/05/2022 135.60p 137.00p 132.10p 134.50p 4290703
11/05/2022 142.40p 142.40p 128.20p 135.60p 5644159
10/05/2022 143.60p 144.30p 135.50p 140.20p 4629106
09/05/2022 147.00p 147.00p 143.40p 144.10p 2365435
06/05/2022 144.70p 148.00p 143.91p 146.00p 2544067
05/05/2022 147.50p 149.70p 146.30p 148.00p 2466709
04/05/2022 144.10p 147.80p 144.10p 145.20p 1775314
03/05/2022 140.50p 147.55p 140.50p 146.00p 23645940
02/05/2022 147.00p 150.70p 146.60p 146.60p 2924721
29/04/2022 147.00p 150.70p 146.60p 146.60p 2924721
28/04/2022 143.70p 149.10p 143.60p 149.10p 3850483
27/04/2022 146.30p 146.30p 141.90p 143.20p 3702134
26/04/2022 145.70p 148.10p 142.80p 143.50p 2601374
25/04/2022 145.70p 146.30p 143.40p 144.00p 1347150
22/04/2022 143.90p 148.30p 143.40p 145.90p 2046605
21/04/2022 148.00p 149.10p 146.50p 146.60p 3085837
20/04/2022 149.20p 149.70p 147.10p 147.70p 2497732
19/04/2022 150.00p 150.00p 144.95p 149.40p 2214477
18/04/2022 149.20p 150.21p 146.70p 148.50p 11951530
15/04/2022 149.20p 150.21p 146.70p 148.50p 11951530
14/04/2022 149.20p 150.21p 146.70p 148.50p 11951530
13/04/2022 145.10p 150.70p 145.10p 149.20p 2246119
12/04/2022 142.50p 148.50p 142.50p 147.80p 2953450
11/04/2022 143.50p 146.19p 142.80p 144.20p 1993375
08/04/2022 143.40p 148.00p 143.30p 143.90p 3355373
07/04/2022 141.70p 144.39p 139.90p 142.30p 2626215
06/04/2022 138.20p 139.50p 132.40p 138.80p 4895829
05/04/2022 137.80p 143.40p 136.90p 138.30p 4997067
04/04/2022 141.30p 146.50p 141.30p 144.00p 2682915
01/04/2022 141.90p 142.70p 138.90p 141.50p 2327509
31/03/2022 139.50p 141.00p 139.10p 139.50p 3207090
30/03/2022 141.00p 141.82p 136.70p 139.50p 7995468
29/03/2022 140.40p 144.40p 140.20p 141.00p 5081745
28/03/2022 140.00p 143.20p 138.70p 139.50p 3032253
25/03/2022 140.00p 143.90p 138.10p 139.00p 68743816
24/03/2022 150.70p 156.17p 150.50p 155.50p 2034781
23/03/2022 151.10p 152.60p 149.90p 151.00p 2264553
22/03/2022 151.30p 153.26p 147.90p 149.80p 1794095
21/03/2022 146.40p 152.00p 144.63p 152.00p 2843992
18/03/2022 148.50p 148.50p 142.50p 143.00p 10354820
17/03/2022 143.20p 146.60p 141.30p 146.60p 2280565
16/03/2022 145.20p 146.30p 142.00p 142.30p 2429001
15/03/2022 142.00p 144.44p 140.50p 143.00p 2161986
14/03/2022 141.20p 143.30p 140.40p 142.40p 1435059
11/03/2022 136.00p 143.60p 136.00p 139.80p 1963938
10/03/2022 139.70p 140.40p 136.80p 139.80p 1901071
09/03/2022 130.30p 139.31p 130.30p 137.60p 2911857
08/03/2022 124.40p 131.60p 124.40p 129.30p 2891184
07/03/2022 129.10p 129.90p 122.60p 127.90p 4523452
04/03/2022 138.30p 138.30p 130.32p 131.70p 3513895
03/03/2022 147.80p 147.80p 137.50p 139.00p 3681001
02/03/2022 145.60p 147.90p 140.60p 147.70p 1874422
01/03/2022 141.30p 144.80p 140.60p 142.30p 2638043
28/02/2022 144.00p 145.00p 139.94p 142.10p 4035528
25/02/2022 141.00p 145.90p 140.39p 144.50p 5957126
24/02/2022 146.10p 147.27p 138.10p 138.90p 4306698
23/02/2022 155.00p 155.00p 148.80p 149.40p 1631129
22/02/2022 153.10p 154.50p 149.60p 152.50p 2173821
21/02/2022 154.60p 156.60p 152.90p 154.50p 2275371
18/02/2022 150.00p 153.90p 149.89p 153.90p 2160869
17/02/2022 151.50p 154.00p 149.60p 151.40p 2794996
16/02/2022 149.50p 151.20p 148.00p 151.10p 4476483
15/02/2022 145.00p 150.50p 143.00p 150.00p 4131824
14/02/2022 149.50p 149.50p 144.30p 144.30p 2791601

*Close Price adjusted for both dividends and splits