Pan African Resources PLC (LON:PAF)
London
· Delayed Price · Currency is GBP · Price in GBX 158.00
-2.20 (-1.37%)
At close: Mar 6, 2026
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 161.40 | 161.60 | 153.40 | 158.00 | 158.00 | -1.37% | 8,127,636 |
| Mar 5, 2026 | 169.40 | 169.60 | 159.60 | 160.20 | 160.20 | -6.43% | 7,153,275 |
| Mar 4, 2026 | 172.80 | 175.60 | 167.18 | 171.20 | 171.20 | -0.93% | 6,364,761 |
| Mar 3, 2026 | 180.60 | 181.00 | 167.20 | 172.80 | 172.80 | -5.78% | 13,650,833 |
| Mar 2, 2026 | 188.00 | 190.00 | 178.80 | 183.40 | 183.40 | 2.34% | 6,031,826 |
| Feb 27, 2026 | 183.00 | 185.00 | 177.80 | 179.20 | 179.20 | 0.11% | 12,655,064 |
| Feb 26, 2026 | 178.80 | 181.80 | 175.40 | 179.00 | 179.00 | -0.56% | 7,203,764 |
| Feb 25, 2026 | 182.00 | 183.00 | 178.20 | 180.00 | 180.00 | 1.47% | 8,400,157 |
| Feb 24, 2026 | 177.60 | 179.40 | 173.60 | 177.40 | 177.40 | -0.56% | 8,148,318 |
| Feb 23, 2026 | 171.40 | 179.60 | 168.00 | 178.40 | 178.40 | 6.19% | 14,025,490 |
| Feb 20, 2026 | 163.60 | 169.80 | 163.00 | 168.00 | 168.00 | 3.83% | 5,656,134 |
| Feb 19, 2026 | 156.20 | 163.60 | 152.80 | 161.80 | 161.80 | 1.00% | 6,360,024 |
| Feb 18, 2026 | 146.00 | 160.40 | 145.40 | 160.20 | 160.20 | 9.88% | 8,651,177 |
| Feb 17, 2026 | 144.40 | 146.00 | 140.00 | 145.80 | 145.80 | -1.75% | 5,259,486 |
| Feb 16, 2026 | 145.40 | 148.80 | 142.40 | 148.40 | 148.40 | 2.06% | 4,037,720 |
| Feb 13, 2026 | 144.00 | 145.80 | 138.40 | 145.40 | 145.40 | 3.12% | 6,808,322 |
| Feb 12, 2026 | 145.40 | 147.20 | 139.20 | 141.00 | 141.00 | -2.76% | 8,979,196 |
| Feb 11, 2026 | 142.40 | 147.60 | 141.00 | 145.00 | 145.00 | 4.32% | 6,647,912 |
| Feb 10, 2026 | 138.80 | 140.80 | 136.40 | 139.00 | 139.00 | -1.56% | 3,844,263 |
| Feb 9, 2026 | 138.00 | 141.60 | 136.60 | 141.20 | 141.20 | 2.92% | 4,031,745 |
| Feb 6, 2026 | 132.20 | 137.60 | 130.40 | 137.20 | 137.20 | 3.31% | 3,063,753 |
| Feb 5, 2026 | 132.40 | 135.20 | 130.20 | 132.80 | 132.80 | -0.45% | 5,921,599 |
| Feb 4, 2026 | 138.60 | 141.80 | 133.40 | 133.40 | 133.40 | -2.34% | 6,281,137 |
| Feb 3, 2026 | 136.80 | 138.80 | 134.20 | 136.60 | 136.60 | 4.12% | 10,697,500 |
| Feb 2, 2026 | 118.40 | 132.60 | 116.20 | 131.20 | 131.20 | -0.76% | 15,248,228 |
| Jan 30, 2026 | 138.40 | 139.60 | 131.00 | 132.20 | 132.20 | -8.19% | 11,535,250 |
| Jan 29, 2026 | 150.80 | 152.20 | 141.80 | 144.00 | 144.00 | -1.91% | 11,659,468 |
| Jan 28, 2026 | 143.60 | 148.60 | 141.60 | 146.80 | 146.80 | 6.07% | 16,338,922 |
| Jan 27, 2026 | 143.00 | 143.80 | 135.60 | 138.40 | 138.40 | -4.55% | 8,130,686 |
| Jan 26, 2026 | 143.20 | 147.00 | 142.00 | 145.00 | 145.00 | 4.62% | 9,745,779 |
| Jan 23, 2026 | 138.80 | 140.00 | 136.40 | 138.60 | 138.60 | 0.43% | 4,795,501 |
| Jan 22, 2026 | 132.00 | 138.00 | 131.08 | 138.00 | 138.00 | 4.07% | 5,672,887 |
| Jan 21, 2026 | 134.80 | 136.40 | 131.00 | 132.60 | 132.60 | 0.61% | 6,890,151 |
| Jan 20, 2026 | 128.00 | 133.60 | 125.40 | 131.80 | 131.80 | 5.10% | 11,911,370 |
| Jan 19, 2026 | 125.60 | 127.80 | 124.40 | 125.40 | 125.40 | 0.64% | 10,727,890 |
| Jan 16, 2026 | 123.20 | 125.60 | 121.40 | 124.60 | 124.60 | -0.32% | 9,055,545 |
| Jan 15, 2026 | 121.40 | 126.00 | 119.80 | 125.00 | 125.00 | 2.97% | 5,046,400 |
| Jan 14, 2026 | 127.00 | 127.00 | 120.60 | 121.40 | 121.40 | -2.88% | 4,585,002 |
| Jan 13, 2026 | 126.60 | 126.60 | 120.60 | 125.00 | 125.00 | -2.04% | 7,084,861 |
| Jan 12, 2026 | 121.40 | 127.60 | 121.40 | 127.60 | 127.60 | 6.69% | 6,888,645 |
| Jan 9, 2026 | 121.80 | 121.80 | 116.20 | 119.60 | 119.60 | 0.67% | 3,940,127 |
| Jan 8, 2026 | 117.60 | 120.20 | 116.40 | 118.80 | 118.80 | 1.02% | 7,212,318 |
| Jan 7, 2026 | 126.20 | 126.20 | 117.20 | 117.60 | 117.60 | -8.84% | 9,822,040 |
| Jan 6, 2026 | 120.60 | 129.00 | 119.80 | 129.00 | 129.00 | 7.50% | 6,839,424 |
| Jan 5, 2026 | 121.20 | 122.40 | 118.00 | 120.00 | 120.00 | - | 8,085,701 |
| Jan 2, 2026 | 123.00 | 124.60 | 120.00 | 120.00 | 120.00 | -0.83% | 6,399,175 |
| Dec 31, 2025 | 123.20 | 123.20 | 119.80 | 121.00 | 121.00 | -1.94% | 2,191,729 |
| Dec 30, 2025 | 121.00 | 124.00 | 118.00 | 123.40 | 123.40 | 2.83% | 6,845,093 |
| Dec 29, 2025 | 121.20 | 122.60 | 116.80 | 120.00 | 120.00 | -1.96% | 7,902,407 |
| Dec 24, 2025 | 120.60 | 122.40 | 119.80 | 122.40 | 122.40 | 0.99% | 2,863,079 |
| Dec 23, 2025 | 120.00 | 121.20 | 117.80 | 121.20 | 121.20 | 1.85% | 6,965,672 |
| Dec 22, 2025 | 115.60 | 120.00 | 114.80 | 119.00 | 119.00 | 6.25% | 6,473,009 |
| Dec 19, 2025 | 115.60 | 115.60 | 110.80 | 112.00 | 112.00 | -2.78% | 112,873,300 |
| Dec 18, 2025 | 112.00 | 115.60 | 109.40 | 115.20 | 115.20 | 2.67% | 7,794,536 |
| Dec 17, 2025 | 112.00 | 114.20 | 111.40 | 112.20 | 112.20 | 1.63% | 4,772,887 |
| Dec 16, 2025 | 108.40 | 112.80 | 107.60 | 110.40 | 110.40 | 1.10% | 6,219,929 |
| Dec 15, 2025 | 112.60 | 115.60 | 109.20 | 109.20 | 109.20 | -1.80% | 4,990,858 |
| Dec 12, 2025 | 112.40 | 115.60 | 110.00 | 111.20 | 111.20 | 0.54% | 5,050,615 |
| Dec 11, 2025 | 109.00 | 111.00 | 107.80 | 110.60 | 110.60 | 2.22% | 4,510,552 |
| Dec 10, 2025 | 111.20 | 113.60 | 108.20 | 108.20 | 108.20 | -2.17% | 5,509,738 |
| Dec 9, 2025 | 106.80 | 111.40 | 104.00 | 110.60 | 110.60 | 5.13% | 4,467,799 |
| Dec 8, 2025 | 107.00 | 107.60 | 103.60 | 105.20 | 105.20 | -1.50% | 4,509,767 |
| 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 |