Pan African Resources PLC (LON:PAF)
London
· Delayed Price · Currency is GBP · Price in GBX 106.80
-1.00 (-0.93%)
At close: Dec 5, 2025
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 92.80 | 97.80 | 91.30 | 97.80 | 96.22 | 3.93% | 8,751,674 |
| Oct 13, 2025 | 90.70 | 94.20 | 90.30 | 94.10 | 92.58 | 5.73% | 11,495,480 |
| Oct 10, 2025 | 88.50 | 90.20 | 84.00 | 89.00 | 87.57 | - | 10,401,310 |
| Oct 9, 2025 | 92.30 | 93.70 | 88.50 | 89.00 | 87.57 | -3.99% | 6,865,687 |
| Oct 8, 2025 | 91.60 | 94.04 | 91.50 | 92.70 | 91.21 | 1.87% | 6,496,507 |
| Oct 7, 2025 | 91.30 | 92.10 | 89.30 | 91.00 | 89.53 | - | 4,072,098 |
| Oct 6, 2025 | 90.80 | 92.80 | 89.30 | 91.00 | 89.53 | 0.33% | 4,687,697 |
| Oct 3, 2025 | 88.70 | 90.70 | 87.20 | 90.70 | 89.24 | 4.25% | 7,461,048 |
| Oct 2, 2025 | 87.80 | 90.30 | 86.80 | 87.00 | 85.60 | -0.91% | 5,577,577 |
| Oct 1, 2025 | 88.00 | 89.40 | 86.20 | 87.80 | 86.38 | 0.23% | 4,412,674 |
| Sep 30, 2025 | 88.20 | 88.90 | 86.10 | 87.60 | 86.19 | -0.11% | 5,222,178 |
| Sep 29, 2025 | 88.50 | 90.50 | 87.50 | 87.70 | 86.29 | 1.15% | 4,869,893 |
| Sep 26, 2025 | 87.10 | 87.20 | 83.95 | 86.70 | 85.30 | 1.88% | 3,967,179 |
| Sep 25, 2025 | 88.20 | 89.68 | 84.40 | 85.10 | 83.73 | -3.41% | 5,127,164 |
| Sep 24, 2025 | 88.40 | 91.30 | 87.80 | 88.10 | 86.68 | -0.68% | 3,829,433 |
| Sep 23, 2025 | 87.30 | 90.10 | 86.70 | 88.70 | 87.27 | 2.31% | 9,089,794 |
| Sep 22, 2025 | 88.80 | 91.10 | 85.10 | 86.70 | 85.30 | 1.88% | 6,954,003 |
| Sep 19, 2025 | 83.40 | 85.60 | 82.40 | 85.10 | 83.73 | 4.67% | 22,810,930 |
| Sep 18, 2025 | 82.90 | 82.90 | 80.00 | 81.30 | 79.99 | -3.10% | 7,765,684 |
| Sep 17, 2025 | 82.50 | 84.50 | 79.50 | 83.90 | 82.55 | 1.45% | 7,360,467 |
| Sep 16, 2025 | 79.50 | 83.00 | 78.50 | 82.70 | 81.37 | 4.03% | 8,797,834 |
| Sep 15, 2025 | 76.80 | 79.50 | 75.10 | 79.50 | 78.22 | 3.25% | 10,380,340 |
| Sep 12, 2025 | 77.00 | 79.00 | 75.80 | 77.00 | 75.76 | 0.92% | 13,130,070 |
| Sep 11, 2025 | 78.40 | 78.40 | 74.74 | 76.30 | 75.07 | -3.05% | 5,916,430 |
| Sep 10, 2025 | 76.00 | 78.70 | 74.30 | 78.70 | 77.43 | 2.34% | 20,722,360 |
| Sep 9, 2025 | 74.60 | 78.40 | 74.60 | 76.90 | 75.66 | 2.40% | 13,532,480 |
| Sep 8, 2025 | 70.60 | 78.50 | 69.80 | 75.10 | 73.89 | 6.37% | 15,368,960 |
| Sep 5, 2025 | 69.50 | 71.90 | 68.00 | 70.60 | 69.46 | 3.07% | 5,514,583 |
| Sep 4, 2025 | 68.90 | 69.50 | 67.00 | 68.50 | 67.40 | -2.56% | 7,680,125 |
| Sep 3, 2025 | 67.00 | 70.30 | 65.50 | 70.30 | 69.17 | 4.93% | 5,052,334 |
| Sep 2, 2025 | 64.60 | 67.50 | 60.44 | 67.00 | 65.92 | 0.90% | 6,568,922 |
| Sep 1, 2025 | 64.00 | 67.60 | 63.53 | 66.40 | 65.33 | 5.06% | 4,032,174 |
| Aug 29, 2025 | 63.90 | 63.90 | 61.90 | 63.20 | 62.18 | 2.27% | 1,473,168 |
| Aug 28, 2025 | 62.60 | 62.90 | 60.90 | 61.80 | 60.80 | -0.64% | 1,907,160 |
| Aug 27, 2025 | 63.00 | 63.10 | 61.50 | 62.20 | 61.20 | -1.74% | 3,871,571 |
| Aug 26, 2025 | 64.00 | 64.00 | 62.40 | 63.30 | 62.28 | 0.32% | 3,885,299 |
| Aug 22, 2025 | 62.90 | 63.10 | 61.30 | 63.10 | 62.08 | 0.96% | 1,904,979 |
| Aug 21, 2025 | 61.80 | 63.20 | 61.20 | 62.50 | 61.49 | 1.13% | 2,171,713 |
| Aug 20, 2025 | 60.40 | 61.80 | 60.00 | 61.80 | 60.80 | 2.32% | 6,747,268 |
| Aug 19, 2025 | 60.50 | 61.80 | 59.80 | 60.40 | 59.43 | -1.15% | 2,088,023 |
| Aug 18, 2025 | 62.10 | 63.20 | 61.10 | 61.10 | 60.12 | -1.77% | 2,225,902 |
| Aug 15, 2025 | 61.30 | 62.20 | 60.65 | 62.20 | 61.20 | 1.47% | 2,486,036 |
| Aug 14, 2025 | 62.00 | 62.40 | 61.00 | 61.30 | 60.31 | -0.65% | 1,598,167 |
| Aug 13, 2025 | 63.10 | 63.50 | 61.70 | 61.70 | 60.71 | -0.96% | 5,856,358 |
| Aug 12, 2025 | 62.00 | 62.60 | 60.90 | 62.30 | 61.30 | 0.97% | 3,137,113 |
| Aug 11, 2025 | 61.30 | 62.20 | 60.09 | 61.70 | 60.71 | -1.28% | 2,456,413 |
| Aug 8, 2025 | 60.00 | 63.10 | 60.00 | 62.50 | 61.49 | 1.30% | 2,403,922 |
| Aug 7, 2025 | 61.20 | 62.60 | 60.70 | 61.70 | 60.71 | 1.15% | 2,468,592 |
| Aug 6, 2025 | 61.30 | 61.35 | 59.60 | 61.00 | 60.02 | 1.50% | 2,314,272 |
| Aug 5, 2025 | 58.50 | 60.20 | 57.98 | 60.10 | 59.13 | 2.39% | 3,631,448 |
| Aug 4, 2025 | 55.50 | 58.80 | 54.71 | 58.70 | 57.75 | 5.77% | 6,822,993 |
| Aug 1, 2025 | 55.00 | 55.60 | 53.00 | 55.50 | 54.61 | 4.32% | 1,902,388 |
| Jul 31, 2025 | 53.50 | 54.20 | 52.60 | 53.20 | 52.34 | -1.30% | 2,190,557 |
| Jul 30, 2025 | 56.00 | 56.00 | 53.50 | 53.90 | 53.03 | -1.28% | 9,618,064 |
| Jul 29, 2025 | 54.00 | 54.90 | 53.60 | 54.60 | 53.72 | 0.92% | 5,647,003 |
| Jul 28, 2025 | 54.00 | 56.10 | 54.00 | 54.10 | 53.23 | -2.35% | 1,621,110 |
| Jul 25, 2025 | 56.20 | 56.20 | 54.50 | 55.40 | 54.51 | 0.18% | 2,080,524 |
| Jul 24, 2025 | 55.70 | 56.60 | 53.30 | 55.30 | 54.41 | -1.78% | 4,742,526 |
| Jul 23, 2025 | 54.50 | 57.10 | 54.00 | 56.30 | 55.39 | 2.36% | 6,594,977 |
| Jul 22, 2025 | 54.60 | 55.20 | 53.40 | 55.00 | 54.11 | 2.23% | 14,194,190 |
| Jul 21, 2025 | 53.50 | 54.80 | 53.20 | 53.80 | 52.93 | 0.56% | 13,605,460 |
| Jul 18, 2025 | 51.20 | 53.90 | 50.20 | 53.50 | 52.64 | 5.73% | 10,598,410 |