Pan African Resources PLC (LON:PAF)
London
· Delayed Price · Currency is GBP · Price in GBX 140.02
-1.84 (-1.30%)
Apr 28, 2026, 4:47 PM GMT
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.20 | 145.12 | 139.50 | 140.02 | 140.02 | -1.30% | 5,906,615 |
| Apr 27, 2026 | 144.88 | 146.16 | 140.22 | 141.86 | 141.86 | -2.56% | 2,450,999 |
| Apr 24, 2026 | 145.06 | 149.20 | 143.04 | 145.58 | 145.58 | -1.33% | 3,955,173 |
| Apr 23, 2026 | 152.54 | 152.54 | 146.26 | 147.54 | 147.54 | -4.38% | 4,798,749 |
| Apr 22, 2026 | 156.50 | 157.88 | 152.72 | 154.30 | 154.30 | -0.19% | 2,959,956 |
| Apr 21, 2026 | 161.04 | 161.04 | 154.12 | 154.60 | 154.60 | -4.76% | 3,672,561 |
| Apr 20, 2026 | 162.88 | 165.28 | 160.38 | 162.32 | 162.32 | -3.40% | 5,049,927 |
| Apr 17, 2026 | 157.50 | 168.04 | 155.00 | 168.04 | 168.04 | 6.48% | 11,034,352 |
| Apr 16, 2026 | 160.44 | 161.38 | 156.42 | 157.82 | 157.82 | -0.45% | 2,977,503 |
| Apr 15, 2026 | 161.90 | 164.12 | 158.54 | 158.54 | 158.54 | -2.48% | 3,775,160 |
| Apr 14, 2026 | 158.30 | 162.58 | 158.30 | 162.58 | 162.58 | 3.92% | 5,305,565 |
| Apr 13, 2026 | 154.60 | 157.72 | 152.92 | 156.44 | 156.44 | -0.95% | 2,822,199 |
| Apr 10, 2026 | 153.90 | 157.94 | 151.52 | 157.94 | 157.94 | 2.89% | 4,116,594 |
| Apr 9, 2026 | 154.60 | 156.60 | 152.32 | 153.50 | 153.50 | -2.23% | 4,789,266 |
| Apr 8, 2026 | 158.80 | 163.04 | 155.36 | 157.00 | 157.00 | 7.21% | 12,666,896 |
| Apr 7, 2026 | 146.66 | 148.86 | 144.40 | 146.44 | 146.44 | -0.92% | 5,401,445 |
| Apr 2, 2026 | 146.00 | 152.20 | 141.20 | 147.80 | 147.80 | -3.78% | 9,729,322 |
| Apr 1, 2026 | 145.20 | 153.80 | 143.00 | 153.60 | 153.60 | 10.19% | 11,706,860 |
| Mar 31, 2026 | 133.80 | 140.40 | 132.20 | 139.40 | 139.40 | 3.87% | 14,221,710 |
| Mar 30, 2026 | 132.40 | 136.60 | 131.00 | 134.20 | 134.20 | 1.98% | 14,171,950 |
| Mar 27, 2026 | 131.80 | 134.00 | 126.60 | 131.60 | 131.60 | 0.92% | 6,466,782 |
| Mar 26, 2026 | 130.00 | 133.80 | 127.28 | 130.40 | 130.40 | -3.41% | 5,405,339 |
| Mar 25, 2026 | 133.20 | 138.00 | 132.20 | 135.00 | 135.00 | 4.98% | 10,039,440 |
| Mar 24, 2026 | 127.40 | 129.80 | 124.20 | 128.60 | 128.60 | 2.39% | 4,495,788 |
| Mar 23, 2026 | 116.60 | 130.40 | 114.00 | 125.60 | 125.60 | -0.79% | 23,033,690 |
| Mar 20, 2026 | 130.80 | 134.40 | 122.40 | 126.60 | 126.60 | -0.47% | 70,586,380 |
| Mar 19, 2026 | 134.60 | 135.20 | 123.80 | 127.20 | 127.20 | -10.17% | 15,352,280 |
| Mar 18, 2026 | 149.40 | 150.60 | 138.00 | 141.60 | 141.60 | -4.71% | 6,998,036 |
| Mar 17, 2026 | 151.20 | 153.40 | 146.40 | 148.60 | 148.60 | -1.07% | 12,857,260 |
| Mar 16, 2026 | 143.00 | 152.23 | 142.80 | 150.20 | 150.20 | 4.16% | 6,509,996 |
| Mar 13, 2026 | 148.60 | 150.60 | 142.80 | 144.20 | 144.20 | -3.99% | 8,492,016 |
| Mar 12, 2026 | 155.20 | 157.80 | 146.40 | 150.20 | 150.20 | -2.72% | 9,981,507 |
| Mar 11, 2026 | 158.00 | 158.40 | 152.60 | 154.40 | 153.85 | -3.38% | 4,302,569 |
| Mar 10, 2026 | 164.40 | 166.60 | 154.00 | 159.80 | 159.23 | -0.37% | 12,325,280 |
| Mar 9, 2026 | 150.60 | 161.80 | 148.60 | 160.40 | 159.83 | 1.52% | 8,552,985 |
| Mar 6, 2026 | 161.40 | 162.00 | 153.20 | 158.00 | 157.44 | -1.37% | 8,144,943 |
| Mar 5, 2026 | 169.40 | 169.60 | 159.60 | 160.20 | 159.63 | -6.43% | 8,697,732 |
| Mar 4, 2026 | 172.80 | 175.60 | 167.18 | 171.20 | 170.59 | -0.93% | 6,400,879 |
| Mar 3, 2026 | 180.60 | 181.48 | 167.19 | 172.80 | 172.19 | -5.78% | 13,665,430 |
| Mar 2, 2026 | 188.00 | 190.40 | 178.60 | 183.40 | 182.75 | 2.34% | 6,079,835 |
| Feb 27, 2026 | 183.00 | 185.00 | 177.80 | 179.20 | 178.56 | 0.11% | 12,657,760 |
| Feb 26, 2026 | 178.80 | 181.80 | 175.40 | 179.00 | 178.37 | -0.56% | 7,492,772 |
| Feb 25, 2026 | 182.00 | 183.00 | 178.09 | 180.00 | 179.36 | 1.47% | 9,823,375 |
| Feb 24, 2026 | 177.60 | 179.40 | 173.60 | 177.40 | 176.77 | -0.56% | 8,154,601 |
| Feb 23, 2026 | 171.40 | 179.60 | 168.00 | 178.40 | 177.77 | 6.19% | 14,025,490 |
| Feb 20, 2026 | 163.60 | 169.80 | 163.00 | 168.00 | 167.40 | 3.83% | 5,659,312 |
| Feb 19, 2026 | 156.20 | 163.80 | 152.60 | 161.80 | 161.23 | 1.00% | 6,364,172 |
| Feb 18, 2026 | 146.00 | 160.40 | 144.80 | 160.20 | 159.63 | 9.88% | 8,683,527 |
| Feb 17, 2026 | 144.40 | 146.00 | 140.00 | 145.80 | 145.28 | -1.75% | 5,259,491 |
| Feb 16, 2026 | 145.40 | 148.80 | 142.40 | 148.40 | 147.87 | 2.06% | 4,037,720 |
| Feb 13, 2026 | 144.00 | 145.80 | 138.40 | 145.40 | 144.88 | 3.12% | 6,808,322 |
| Feb 12, 2026 | 145.40 | 147.20 | 139.20 | 141.00 | 140.50 | -2.76% | 8,979,196 |
| Feb 11, 2026 | 142.40 | 147.60 | 141.00 | 145.00 | 144.49 | 4.32% | 6,650,795 |
| Feb 10, 2026 | 138.80 | 140.80 | 136.40 | 139.00 | 138.51 | -1.56% | 3,887,611 |
| Feb 9, 2026 | 138.00 | 141.60 | 136.60 | 141.20 | 140.70 | 2.92% | 8,305,717 |
| Feb 6, 2026 | 132.20 | 137.60 | 130.40 | 137.20 | 136.71 | 3.31% | 3,063,753 |
| Feb 5, 2026 | 132.40 | 135.20 | 130.20 | 132.80 | 132.33 | -0.45% | 5,952,871 |
| Feb 4, 2026 | 138.60 | 141.80 | 133.40 | 133.40 | 132.93 | -2.34% | 6,281,137 |
| Feb 3, 2026 | 136.80 | 138.80 | 134.20 | 136.60 | 136.12 | 4.12% | 10,697,500 |
| Feb 2, 2026 | 118.40 | 132.60 | 116.17 | 131.20 | 130.73 | -0.76% | 15,563,070 |
| Jan 30, 2026 | 138.40 | 139.80 | 130.80 | 132.20 | 131.73 | -8.19% | 11,572,730 |
| Jan 29, 2026 | 150.80 | 152.60 | 141.77 | 144.00 | 143.49 | -1.91% | 16,068,350 |
| Jan 28, 2026 | 143.60 | 148.60 | 141.40 | 146.80 | 146.28 | 6.07% | 16,339,550 |
| Jan 27, 2026 | 143.00 | 144.00 | 135.40 | 138.40 | 137.91 | -4.55% | 8,136,742 |
| Jan 26, 2026 | 143.20 | 147.20 | 142.00 | 145.00 | 144.49 | 4.62% | 11,079,660 |
| Jan 23, 2026 | 138.80 | 140.00 | 136.40 | 138.60 | 138.11 | 0.43% | 4,795,501 |
| Jan 22, 2026 | 132.00 | 138.00 | 131.08 | 138.00 | 137.51 | 4.07% | 5,811,739 |
| Jan 21, 2026 | 134.80 | 136.60 | 130.80 | 132.60 | 132.13 | 0.61% | 6,890,703 |
| Jan 20, 2026 | 128.00 | 133.60 | 125.40 | 131.80 | 131.33 | 5.10% | 11,911,540 |
| Jan 19, 2026 | 125.60 | 127.80 | 124.40 | 125.40 | 124.96 | 0.64% | 10,727,890 |
| Jan 16, 2026 | 123.20 | 125.60 | 121.40 | 124.60 | 124.16 | -0.32% | 9,055,545 |
| Jan 15, 2026 | 121.40 | 126.00 | 119.60 | 125.00 | 124.56 | 2.97% | 9,494,266 |
| Jan 14, 2026 | 127.00 | 127.00 | 120.60 | 121.40 | 120.97 | -2.88% | 4,585,254 |
| Jan 13, 2026 | 126.60 | 126.60 | 120.53 | 125.00 | 124.56 | -2.04% | 7,111,882 |
| Jan 12, 2026 | 121.40 | 127.60 | 119.60 | 127.60 | 127.15 | 6.69% | 9,342,446 |
| Jan 9, 2026 | 121.80 | 121.80 | 116.00 | 119.60 | 119.18 | 0.67% | 4,843,983 |
| Jan 8, 2026 | 117.60 | 120.20 | 116.40 | 118.80 | 118.38 | 1.02% | 7,212,318 |
| Jan 7, 2026 | 126.20 | 127.20 | 117.20 | 117.60 | 117.18 | -8.84% | 9,835,923 |
| Jan 6, 2026 | 120.60 | 129.00 | 119.60 | 129.00 | 128.54 | 7.50% | 6,843,447 |
| Jan 5, 2026 | 121.20 | 122.40 | 118.00 | 120.00 | 119.57 | - | 8,085,701 |
| Jan 2, 2026 | 123.00 | 124.80 | 120.00 | 120.00 | 119.57 | -0.83% | 6,401,652 |
| Dec 31, 2025 | 123.20 | 123.20 | 119.40 | 121.00 | 120.57 | -1.94% | 2,192,529 |
| Dec 30, 2025 | 121.00 | 124.20 | 118.00 | 123.40 | 122.96 | 2.83% | 7,151,816 |
| Dec 29, 2025 | 121.20 | 122.60 | 116.60 | 120.00 | 119.57 | -1.96% | 7,903,213 |
| Dec 24, 2025 | 120.60 | 122.65 | 119.60 | 122.40 | 121.97 | 0.99% | 2,864,089 |
| Dec 23, 2025 | 120.00 | 121.40 | 117.60 | 121.20 | 120.77 | 1.85% | 6,967,673 |
| Dec 22, 2025 | 115.60 | 120.00 | 114.40 | 119.00 | 118.58 | 6.25% | 6,473,516 |
| Dec 19, 2025 | 115.60 | 115.60 | 110.80 | 112.00 | 111.60 | -2.78% | 113,368,800 |
| Dec 18, 2025 | 112.00 | 115.60 | 109.40 | 115.20 | 114.79 | 2.67% | 7,794,536 |
| Dec 17, 2025 | 112.00 | 114.20 | 111.40 | 112.20 | 111.80 | 1.63% | 4,772,887 |
| Dec 16, 2025 | 108.40 | 112.80 | 107.60 | 110.40 | 110.01 | 1.10% | 6,219,929 |
| Dec 15, 2025 | 112.60 | 115.60 | 109.20 | 109.20 | 108.81 | -1.80% | 4,990,858 |
| Dec 12, 2025 | 112.40 | 115.60 | 110.00 | 111.20 | 110.81 | 0.54% | 5,050,615 |
| Dec 11, 2025 | 109.00 | 111.00 | 107.80 | 110.60 | 110.21 | 2.22% | 4,511,312 |
| Dec 10, 2025 | 111.20 | 113.60 | 108.20 | 108.20 | 107.82 | -2.17% | 5,509,732 |
| Dec 9, 2025 | 106.80 | 111.40 | 104.00 | 110.60 | 110.21 | 5.13% | 4,467,799 |
| Dec 8, 2025 | 107.00 | 107.60 | 103.60 | 105.20 | 104.83 | -1.50% | 4,575,603 |
| Dec 5, 2025 | 108.20 | 109.00 | 105.00 | 106.80 | 106.42 | -0.93% | 4,660,205 |
| Dec 4, 2025 | 105.20 | 108.40 | 102.40 | 107.80 | 107.42 | 2.28% | 6,008,795 |
| Dec 3, 2025 | 106.60 | 107.20 | 103.80 | 105.40 | 105.03 | 0.38% | 4,006,870 |