Airtel Africa Plc (LON:AAF)
London
· Delayed Price · Currency is GBP · Price in GBp 309.00
-5.20 (-1.65%)
At close: Dec 5, 2025
Airtel Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 309.00 | 313.00 | 307.20 | 309.00 | 309.00 | -1.65% | 2,713,091 |
| Dec 4, 2025 | 318.00 | 319.59 | 309.60 | 314.20 | 314.20 | -1.38% | 3,726,938 |
| Dec 3, 2025 | 321.60 | 324.80 | 318.00 | 318.60 | 318.60 | - | 4,786,766 |
| Dec 2, 2025 | 310.20 | 319.60 | 307.40 | 318.60 | 318.60 | 2.12% | 4,089,757 |
| Dec 1, 2025 | 309.40 | 312.00 | 306.20 | 312.00 | 312.00 | 0.39% | 2,627,013 |
| Nov 28, 2025 | 312.00 | 312.00 | 308.20 | 310.80 | 310.80 | -0.13% | 1,702,037 |
| Nov 27, 2025 | 317.20 | 318.60 | 311.20 | 311.20 | 311.20 | -1.08% | 2,736,013 |
| Nov 26, 2025 | 314.60 | 317.20 | 310.00 | 314.60 | 314.60 | -0.06% | 8,677,713 |
| Nov 25, 2025 | 298.80 | 316.00 | 296.00 | 314.80 | 314.80 | 6.50% | 4,290,190 |
| Nov 24, 2025 | 306.80 | 308.00 | 295.40 | 295.60 | 295.60 | -3.08% | 46,251,600 |
| Nov 21, 2025 | 301.00 | 305.00 | 297.00 | 305.00 | 305.00 | -0.20% | 5,566,298 |
| Nov 20, 2025 | 296.20 | 310.00 | 295.40 | 305.60 | 305.60 | 3.38% | 6,928,343 |
| Nov 19, 2025 | 301.20 | 302.00 | 294.97 | 295.60 | 295.60 | -2.18% | 13,230,550 |
| Nov 18, 2025 | 300.40 | 303.60 | 297.12 | 302.20 | 302.20 | -1.50% | 8,256,367 |
| Nov 17, 2025 | 306.40 | 308.80 | 304.40 | 306.80 | 306.80 | - | 5,103,803 |
| Nov 14, 2025 | 307.80 | 309.00 | 301.94 | 306.80 | 306.80 | -1.48% | 6,010,387 |
| Nov 13, 2025 | 312.40 | 317.08 | 308.40 | 311.40 | 311.40 | -0.32% | 9,150,831 |
| Nov 12, 2025 | 304.00 | 312.40 | 303.80 | 312.40 | 312.40 | 2.76% | 3,521,190 |
| Nov 11, 2025 | 303.80 | 305.80 | 299.40 | 304.00 | 304.00 | 1.20% | 5,697,326 |
| Nov 10, 2025 | 298.40 | 301.20 | 294.98 | 300.40 | 300.40 | 1.62% | 13,563,920 |
| Nov 7, 2025 | 293.60 | 295.60 | 287.20 | 295.60 | 295.60 | 0.75% | 2,250,042 |
| Nov 6, 2025 | 293.60 | 298.60 | 288.80 | 293.40 | 293.40 | -0.88% | 11,895,310 |
| Nov 5, 2025 | 295.60 | 299.10 | 294.00 | 296.00 | 293.82 | 0.14% | 2,813,454 |
| Nov 4, 2025 | 290.00 | 296.80 | 286.40 | 295.60 | 293.43 | 0.96% | 3,800,162 |
| Nov 3, 2025 | 278.80 | 295.95 | 276.70 | 292.80 | 290.65 | 5.86% | 4,168,582 |
| Oct 31, 2025 | 274.60 | 278.20 | 272.60 | 276.60 | 274.56 | 0.66% | 36,043,280 |
| Oct 30, 2025 | 270.20 | 279.40 | 268.60 | 274.80 | 272.78 | 2.38% | 28,217,590 |
| Oct 29, 2025 | 269.00 | 276.80 | 264.40 | 268.40 | 266.43 | - | 12,194,610 |
| Oct 28, 2025 | 240.40 | 268.60 | 238.80 | 268.40 | 266.43 | 16.39% | 7,322,005 |
| Oct 27, 2025 | 228.20 | 230.60 | 227.80 | 230.60 | 228.90 | 1.14% | 1,894,977 |
| Oct 24, 2025 | 229.20 | 231.00 | 226.40 | 228.00 | 226.32 | -1.04% | 1,833,936 |
| Oct 23, 2025 | 227.00 | 230.60 | 225.40 | 230.40 | 228.70 | 1.77% | 1,964,939 |
| Oct 22, 2025 | 228.80 | 230.40 | 224.40 | 226.40 | 224.73 | -0.44% | 2,245,335 |
| Oct 21, 2025 | 229.00 | 232.40 | 227.00 | 227.40 | 225.73 | -1.13% | 1,147,581 |
| Oct 20, 2025 | 226.80 | 231.00 | 225.80 | 230.00 | 228.31 | 2.31% | 2,596,732 |
| Oct 17, 2025 | 221.40 | 227.00 | 219.00 | 224.80 | 223.15 | 0.27% | 2,092,684 |
| Oct 16, 2025 | 226.40 | 227.40 | 221.20 | 224.20 | 222.55 | -0.80% | 1,839,127 |
| Oct 15, 2025 | 229.20 | 229.40 | 226.00 | 226.00 | 224.34 | -0.53% | 2,339,414 |
| Oct 14, 2025 | 229.20 | 230.40 | 226.40 | 227.20 | 225.53 | -1.65% | 3,234,698 |
| Oct 13, 2025 | 233.80 | 235.20 | 230.10 | 231.00 | 229.30 | -1.20% | 8,926,762 |
| Oct 10, 2025 | 235.20 | 237.60 | 233.40 | 233.80 | 232.08 | -1.10% | 1,815,449 |
| Oct 9, 2025 | 240.20 | 240.20 | 234.60 | 236.40 | 234.66 | -0.67% | 2,089,821 |
| Oct 8, 2025 | 239.40 | 240.60 | 236.20 | 238.00 | 236.25 | -0.17% | 1,687,391 |
| Oct 7, 2025 | 239.20 | 240.60 | 238.40 | 238.40 | 236.65 | -0.83% | 8,083,118 |
| Oct 6, 2025 | 239.60 | 241.20 | 236.00 | 240.40 | 238.63 | 0.59% | 2,194,618 |
| Oct 3, 2025 | 244.00 | 244.00 | 238.40 | 239.00 | 237.24 | -1.24% | 2,358,522 |
| Oct 2, 2025 | 245.20 | 249.00 | 241.00 | 242.00 | 240.22 | -1.39% | 3,049,774 |
| Oct 1, 2025 | 243.00 | 245.40 | 241.00 | 245.40 | 243.59 | 0.57% | 3,354,532 |
| Sep 30, 2025 | 232.20 | 246.00 | 231.40 | 244.00 | 242.20 | 5.35% | 2,661,937 |
| Sep 29, 2025 | 232.60 | 232.80 | 229.80 | 231.60 | 229.90 | 0.43% | 1,392,172 |
| Sep 26, 2025 | 229.00 | 230.80 | 227.47 | 230.60 | 228.90 | 1.32% | 1,847,596 |
| Sep 25, 2025 | 224.80 | 228.80 | 224.00 | 227.60 | 225.93 | 0.71% | 2,434,500 |
| Sep 24, 2025 | 224.60 | 226.00 | 222.01 | 226.00 | 224.34 | 1.44% | 4,169,477 |
| Sep 23, 2025 | 225.60 | 226.40 | 222.80 | 222.80 | 221.16 | -0.89% | 1,711,541 |
| Sep 22, 2025 | 220.80 | 225.00 | 219.20 | 224.80 | 223.15 | 1.63% | 1,638,516 |
| Sep 19, 2025 | 226.40 | 227.60 | 219.40 | 221.20 | 219.57 | -2.30% | 16,407,440 |
| Sep 18, 2025 | 226.60 | 228.40 | 224.60 | 226.40 | 224.73 | 0.53% | 1,571,565 |
| Sep 17, 2025 | 226.20 | 226.60 | 224.20 | 225.20 | 223.54 | 0.36% | 1,038,410 |
| Sep 16, 2025 | 224.60 | 225.00 | 221.20 | 224.40 | 222.75 | 0.27% | 13,390,920 |
| Sep 15, 2025 | 228.60 | 229.41 | 222.80 | 223.80 | 222.15 | -2.01% | 7,344,012 |
| Sep 12, 2025 | 228.40 | 230.20 | 227.20 | 228.40 | 226.72 | 0.62% | 1,492,604 |
| Sep 11, 2025 | 226.80 | 229.60 | 225.27 | 227.00 | 225.33 | 0.98% | 2,104,801 |
| Sep 10, 2025 | 224.60 | 226.40 | 222.40 | 224.80 | 223.15 | 0.54% | 1,870,038 |
| Sep 9, 2025 | 217.60 | 223.60 | 215.40 | 223.60 | 221.95 | 3.71% | 2,185,496 |
| Sep 8, 2025 | 222.40 | 222.40 | 214.20 | 215.60 | 214.01 | -2.53% | 4,400,941 |
| Sep 5, 2025 | 222.80 | 223.80 | 220.00 | 221.20 | 219.57 | 0.27% | 1,202,529 |
| Sep 4, 2025 | 213.20 | 220.60 | 212.08 | 220.60 | 218.98 | 2.51% | 2,325,801 |
| Sep 3, 2025 | 219.00 | 220.20 | 214.80 | 215.20 | 213.62 | -1.56% | 2,244,465 |
| Sep 2, 2025 | 222.00 | 223.60 | 214.20 | 218.60 | 216.99 | -1.97% | 1,701,414 |
| Sep 1, 2025 | 222.00 | 223.00 | 218.00 | 223.00 | 221.36 | 0.54% | 1,627,639 |
| Aug 29, 2025 | 220.20 | 224.20 | 220.20 | 221.80 | 220.17 | 0.64% | 1,921,399 |
| Aug 28, 2025 | 225.00 | 225.40 | 220.00 | 220.40 | 218.78 | -1.25% | 1,775,924 |
| Aug 27, 2025 | 217.60 | 225.00 | 215.60 | 223.20 | 221.56 | 3.05% | 1,579,638 |
| Aug 26, 2025 | 217.60 | 217.80 | 214.80 | 216.60 | 215.01 | -0.82% | 3,255,831 |
| Aug 22, 2025 | 222.60 | 222.60 | 213.00 | 218.40 | 216.79 | 1.96% | 8,008,268 |
| Aug 21, 2025 | 216.20 | 216.20 | 211.80 | 214.20 | 212.62 | 0.47% | 4,135,318 |
| Aug 20, 2025 | 213.80 | 214.60 | 211.60 | 213.20 | 211.63 | -0.47% | 2,281,608 |
| Aug 19, 2025 | 217.80 | 218.80 | 214.20 | 214.20 | 212.62 | -1.29% | 1,673,697 |
| Aug 18, 2025 | 217.60 | 219.20 | 215.40 | 217.00 | 215.40 | 0.37% | 4,088,903 |
| Aug 15, 2025 | 221.00 | 222.60 | 216.20 | 216.20 | 214.61 | -1.82% | 7,977,817 |
| Aug 14, 2025 | 220.20 | 222.40 | 218.40 | 220.20 | 218.58 | 0.46% | 1,698,264 |
| Aug 13, 2025 | 222.00 | 222.60 | 218.40 | 219.20 | 217.59 | 0.37% | 7,884,712 |
| Aug 12, 2025 | 216.00 | 218.40 | 212.20 | 218.40 | 216.79 | 3.02% | 1,484,790 |
| Aug 11, 2025 | 206.00 | 212.80 | 206.00 | 212.00 | 210.44 | 2.42% | 1,136,442 |
| Aug 8, 2025 | 210.60 | 211.90 | 206.17 | 207.00 | 205.48 | -1.43% | 1,647,424 |
| Aug 7, 2025 | 213.00 | 213.20 | 208.20 | 210.00 | 208.45 | -0.85% | 1,318,536 |
| Aug 6, 2025 | 208.40 | 211.80 | 207.61 | 211.80 | 210.24 | 2.22% | 10,920,540 |
| Aug 5, 2025 | 210.60 | 213.20 | 207.20 | 207.20 | 205.68 | -1.05% | 1,343,161 |
| Aug 4, 2025 | 208.00 | 209.40 | 206.51 | 209.40 | 207.86 | 1.85% | 1,695,966 |
| Aug 1, 2025 | 203.40 | 207.00 | 203.20 | 205.60 | 204.09 | 0.69% | 1,494,352 |
| Jul 31, 2025 | 201.40 | 204.20 | 200.60 | 204.20 | 202.70 | 1.69% | 1,872,385 |
| Jul 30, 2025 | 200.80 | 201.00 | 196.10 | 200.80 | 199.32 | 1.31% | 1,214,359 |
| Jul 29, 2025 | 198.90 | 200.40 | 196.00 | 198.20 | 196.74 | - | 1,804,863 |
| Jul 28, 2025 | 197.90 | 198.70 | 194.40 | 198.20 | 196.74 | 1.64% | 1,819,271 |
| Jul 25, 2025 | 195.60 | 197.00 | 192.20 | 195.00 | 193.57 | -0.71% | 13,065,940 |
| Jul 24, 2025 | 184.00 | 199.09 | 184.00 | 196.40 | 194.96 | 7.26% | 4,888,141 |
| Jul 23, 2025 | 186.90 | 187.20 | 181.00 | 183.10 | 181.75 | -1.45% | 2,965,415 |
| Jul 22, 2025 | 181.70 | 186.90 | 181.70 | 185.80 | 184.43 | 0.22% | 1,993,288 |
| Jul 21, 2025 | 187.00 | 188.10 | 184.24 | 185.40 | 184.04 | -0.80% | 2,468,532 |
| Jul 18, 2025 | 190.30 | 190.30 | 185.90 | 186.90 | 185.52 | -0.64% | 3,006,446 |