African Pioneer PLC (LON:AFP)
London
· Delayed Price · Currency is GBP · Price in GBX 0.950
+0.025 (2.70%)
Apr 29, 2026, 10:15 AM GMT
African Pioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 19,021 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 97,665 |
| Apr 24, 2026 | 0.93 | 0.97 | 0.90 | 0.93 | 0.93 | - | 367,517 |
| Apr 23, 2026 | 0.90 | 0.95 | 0.87 | 0.93 | 0.93 | -2.63% | 217,419 |
| Apr 22, 2026 | 0.90 | 0.95 | 0.87 | 0.95 | 0.95 | 1.60% | 68,235 |
| Apr 21, 2026 | 0.85 | 0.95 | 0.80 | 0.94 | 0.94 | 10.00% | 284,125 |
| Apr 20, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 622,242 |
| Apr 17, 2026 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | - | 531,185 |
| Apr 16, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | - | 488,985 |
| Apr 15, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 224,585 |
| Apr 14, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 207,700 |
| Apr 13, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | - | 196,349 |
| Apr 10, 2026 | 0.85 | 0.88 | 0.88 | 0.85 | 0.85 | - | 457 |
| Apr 9, 2026 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | - | 828,979 |
| Apr 8, 2026 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 260,082 |
| Apr 7, 2026 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | - | 352,494 |
| Apr 2, 2026 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 3,207,982 |
| Apr 1, 2026 | 0.83 | 0.88 | 0.88 | 0.83 | 0.83 | - | 751 |
| Mar 31, 2026 | 0.82 | 0.90 | 0.75 | 0.83 | 0.83 | -2.94% | 754,763 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -16.67% | 26,552 |
| Mar 27, 2026 | 0.95 | 1.02 | 0.80 | 1.02 | 1.02 | 7.37% | 4,536,414 |
| Mar 26, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 4,930,193 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.96 | 0.95 | 0.95 | - | 94,319 |
| Mar 24, 2026 | 0.93 | 1.05 | 0.87 | 0.95 | 0.95 | 2.70% | 678,207 |
| Mar 23, 2026 | 0.95 | 1.00 | 0.85 | 0.93 | 0.93 | -2.63% | 1,008,273 |
| Mar 20, 2026 | 0.95 | 0.98 | 0.87 | 0.95 | 0.95 | -8.65% | 941,139 |
| Mar 19, 2026 | 0.95 | 1.04 | 0.90 | 1.04 | 1.04 | 9.47% | 7,506,402 |
| Mar 18, 2026 | 1.05 | 1.08 | 0.90 | 0.95 | 0.95 | -9.52% | 903,943 |
| Mar 17, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 1,239,286 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 964,637 |
| Mar 13, 2026 | 1.10 | 1.13 | 1.03 | 1.10 | 1.10 | - | 48,079 |
| Mar 12, 2026 | 1.10 | 1.20 | 1.03 | 1.10 | 1.10 | -5.17% | 125,134 |
| Mar 11, 2026 | 1.10 | 1.20 | 1.00 | 1.16 | 1.16 | 5.45% | 42,644 |
| Mar 10, 2026 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 5,715,751 |
| Mar 9, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,324,655 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 1,072,240 |
| Mar 5, 2026 | 1.20 | 1.17 | 1.08 | 1.15 | 1.15 | 6.48% | 1,467,309 |
| Mar 4, 2026 | 1.15 | 1.20 | 1.08 | 1.08 | 1.08 | -6.09% | 673,981 |
| Mar 3, 2026 | 1.15 | 1.19 | 1.11 | 1.15 | 1.15 | - | 130,815 |
| Mar 2, 2026 | 1.15 | 1.20 | 1.00 | 1.15 | 1.15 | - | 397,501 |
| Feb 27, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,601,223 |
| Feb 26, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 8,368,353 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 1,936,626 |
| Feb 24, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 2.22% | 2,561,989 |
| Feb 23, 2026 | 1.15 | 1.20 | 1.10 | 1.13 | 1.13 | -2.17% | 7,371,671 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | - | 83,202 |
| Feb 19, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -2.54% | 1,474,654 |
| Feb 18, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 1,691,528 |
| Feb 17, 2026 | 1.18 | 1.22 | 1.10 | 1.13 | 1.13 | -8.13% | 2,180,935 |
| Feb 16, 2026 | 1.13 | 1.25 | 1.10 | 1.23 | 1.23 | 0.82% | 1,535,076 |
| Feb 13, 2026 | 1.15 | 1.30 | 1.06 | 1.22 | 1.22 | -0.81% | 7,280,621 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.10 | 1.23 | 1.23 | -6.82% | 7,872,842 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.20 | 1.32 | 1.32 | 10.00% | 3,731,978 |
| Feb 10, 2026 | 1.20 | 1.40 | 1.10 | 1.20 | 1.20 | - | 6,574,713 |
| Feb 9, 2026 | 1.15 | 1.30 | 1.10 | 1.20 | 1.20 | 4.35% | 1,590,253 |
| Feb 6, 2026 | 1.13 | 1.20 | 1.08 | 1.15 | 1.15 | -2.54% | 906,477 |
| Feb 5, 2026 | 1.20 | 1.25 | 1.00 | 1.18 | 1.18 | -1.67% | 2,684,235 |
| Feb 4, 2026 | 1.50 | 1.59 | 1.09 | 1.20 | 1.20 | -20.00% | 7,266,721 |
| Feb 3, 2026 | 1.00 | 1.60 | 1.00 | 1.50 | 1.50 | 50.00% | 2,546,356 |
| Feb 2, 2026 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,106,786 |
| Jan 30, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 11,379 |
| Jan 29, 2026 | 0.95 | 1.08 | 0.90 | 1.00 | 1.00 | 5.26% | 1,239,225 |
| Jan 28, 2026 | 1.10 | 1.15 | 0.92 | 0.95 | 0.95 | -13.64% | 770,606 |
| Jan 27, 2026 | 1.10 | 1.15 | 1.00 | 1.10 | 1.10 | - | 889,652 |
| Jan 26, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 529,233 |
| Jan 23, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 525,896 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 43,375 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 661,309 |
| Jan 20, 2026 | 1.10 | 1.13 | 1.00 | 1.00 | 1.00 | -9.09% | 120,901 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 437,211 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.01 | 1.10 | 1.10 | - | 203,924 |
| Jan 15, 2026 | 1.10 | 1.09 | 1.09 | 1.10 | 1.10 | - | 19,227 |
| Jan 14, 2026 | 1.10 | 1.09 | 1.01 | 1.10 | 1.10 | - | 2,545 |
| Jan 13, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 635,206 |
| Jan 12, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 99,316 |
| Jan 9, 2026 | 1.05 | 1.17 | 1.01 | 1.05 | 1.05 | - | 1,115,970 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -14.63% | 869,960 |
| Jan 7, 2026 | 1.20 | 1.30 | 1.00 | 1.23 | 1.23 | 2.50% | 1,243,664 |
| Jan 6, 2026 | 1.10 | 1.30 | 1.00 | 1.20 | 1.20 | 3.45% | 4,128,937 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.00 | 1.16 | 1.16 | 0.87% | 2,311,823 |
| Jan 2, 2026 | 0.90 | 1.20 | 0.96 | 1.15 | 1.15 | 27.78% | 4,447,631 |
| Dec 31, 2025 | 0.83 | 0.99 | 0.84 | 0.90 | 0.90 | 9.09% | 751,618 |
| Dec 30, 2025 | 0.80 | 0.87 | 0.78 | 0.83 | 0.83 | 3.12% | 1,881,592 |
| Dec 29, 2025 | 0.83 | 0.88 | 0.76 | 0.80 | 0.80 | -3.03% | 2,189,821 |
| Dec 24, 2025 | 0.78 | 0.88 | 0.75 | 0.83 | 0.83 | 6.45% | 2,814,947 |
| Dec 23, 2025 | 0.73 | 0.80 | 0.71 | 0.78 | 0.78 | 6.90% | 3,297,515 |
| Dec 22, 2025 | 0.73 | 0.74 | 0.74 | 0.73 | 0.73 | - | 99,452 |
| Dec 19, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | -4.61% | 2,123,822 |
| Dec 18, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 1.33% | 435,301 |
| Dec 17, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | 3.45% | 915,062 |
| Dec 16, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 705,265 |
| Dec 15, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 258,746 |
| Dec 12, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -6.45% | 3,062,358 |
| Dec 11, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | - | 36,788 |
| Dec 10, 2025 | 0.83 | 0.80 | 0.75 | 0.78 | 0.78 | -6.06% | 2,349,935 |
| Dec 9, 2025 | 0.85 | 0.89 | 0.80 | 0.83 | 0.83 | -2.94% | 2,607,674 |
| Dec 8, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 186,974 |
| Dec 5, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | - | 47,391 |
| Dec 4, 2025 | 0.85 | 0.90 | 0.86 | 0.85 | 0.85 | - | 133,713 |
| Dec 3, 2025 | 0.85 | 0.90 | 0.86 | 0.85 | 0.85 | - | 153,539 |