Shares Magazine
171.90p+1.90 (+1.12%)02 May 2025, 16:35
Airtel Africa PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 169.30p | 171.90p | 169.20p | 171.90p | 4,343,403 |
| May 1, 2025 | 171.90p | 172.40p | 169.57p | 170.00p | 1,717,595 |
| Apr 30, 2025 | 167.30p | 171.52p | 166.70p | 171.50p | 3,493,628 |
| Apr 29, 2025 | 167.90p | 167.90p | 166.00p | 167.20p | 3,282,665 |
| Apr 28, 2025 | 166.80p | 167.00p | 165.70p | 166.20p | 4,753,506 |
| Apr 25, 2025 | 165.80p | 166.10p | 163.70p | 165.70p | 4,234,845 |
| Apr 24, 2025 | 163.70p | 165.80p | 163.10p | 164.90p | 6,653,748 |
| Apr 23, 2025 | 165.30p | 165.40p | 161.90p | 162.50p | 5,291,962 |
| Apr 22, 2025 | 163.30p | 165.00p | 161.60p | 163.50p | 2,907,687 |
| Apr 17, 2025 | 163.70p | 164.50p | 159.00p | 163.80p | 2,709,783 |
| Apr 16, 2025 | 162.60p | 165.36p | 162.00p | 163.80p | 5,990,404 |
| Apr 15, 2025 | 159.70p | 163.20p | 159.29p | 163.20p | 5,192,709 |
| Apr 14, 2025 | 155.00p | 159.70p | 154.90p | 159.70p | 9,574,651 |
| Apr 11, 2025 | 159.60p | 159.60p | 152.00p | 154.00p | 5,501,878 |
| Apr 10, 2025 | 155.00p | 157.60p | 152.90p | 153.00p | 3,831,709 |
| Apr 9, 2025 | 150.60p | 152.22p | 146.80p | 149.70p | 4,875,530 |
| Apr 8, 2025 | 143.40p | 149.10p | 142.40p | 147.70p | 4,680,290 |
| Apr 7, 2025 | 146.00p | 149.20p | 139.50p | 142.50p | 14,622,405 |
| Apr 4, 2025 | 164.10p | 165.10p | 148.14p | 149.70p | 4,962,611 |
| Apr 3, 2025 | 166.80p | 166.80p | 164.00p | 164.00p | 3,348,174 |
| Apr 2, 2025 | 165.90p | 167.70p | 165.80p | 167.60p | 1,786,808 |
| Apr 1, 2025 | 166.00p | 167.50p | 165.10p | 167.30p | 5,199,844 |
| Mar 31, 2025 | 163.20p | 166.30p | 162.60p | 165.60p | 6,999,384 |
| Mar 28, 2025 | 164.90p | 166.70p | 163.90p | 164.10p | 5,381,020 |
| Mar 27, 2025 | 166.00p | 166.20p | 164.10p | 165.20p | 4,257,802 |
| Mar 26, 2025 | 164.30p | 166.30p | 163.70p | 165.10p | 4,365,210 |
| Mar 25, 2025 | 158.70p | 163.90p | 158.70p | 163.90p | 3,901,306 |
| Mar 24, 2025 | 158.70p | 160.74p | 158.30p | 159.60p | 5,105,663 |
| Mar 21, 2025 | 159.90p | 161.30p | 157.30p | 157.30p | 8,652,428 |
| Mar 20, 2025 | 158.90p | 160.85p | 158.30p | 160.30p | 3,430,775 |
| Mar 19, 2025 | 158.80p | 161.60p | 157.22p | 158.70p | 3,929,996 |
| Mar 18, 2025 | 154.70p | 160.10p | 154.70p | 159.40p | 4,071,138 |
| Mar 17, 2025 | 153.40p | 155.10p | 152.50p | 154.70p | 3,672,603 |
| Mar 14, 2025 | 150.60p | 154.20p | 149.13p | 153.80p | 3,366,707 |
| Mar 13, 2025 | 146.30p | 150.20p | 146.00p | 149.90p | 4,304,063 |
| Mar 12, 2025 | 144.70p | 147.20p | 144.49p | 146.90p | 3,760,382 |
| Mar 11, 2025 | 144.50p | 146.20p | 143.90p | 144.20p | 4,743,660 |
| Mar 10, 2025 | 148.00p | 148.00p | 143.70p | 145.00p | 3,323,123 |
| Mar 7, 2025 | 142.40p | 145.40p | 142.09p | 145.40p | 3,523,558 |
| Mar 6, 2025 | 143.90p | 143.90p | 140.10p | 142.70p | 3,290,372 |
| Mar 5, 2025 | 142.80p | 143.30p | 140.80p | 142.20p | 3,266,502 |
| Mar 4, 2025 | 142.40p | 145.00p | 139.80p | 141.30p | 2,437,636 |
| Mar 3, 2025 | 143.10p | 143.60p | 140.00p | 143.30p | 2,425,338 |
| Feb 28, 2025 | 141.80p | 143.60p | 141.50p | 142.60p | 5,838,337 |
| Feb 27, 2025 | 142.90p | 144.40p | 142.03p | 143.30p | 1,563,750 |
| Feb 26, 2025 | 142.60p | 144.66p | 141.40p | 144.30p | 2,207,640 |
| Feb 25, 2025 | 140.10p | 144.30p | 138.90p | 142.30p | 2,530,776 |
| Feb 24, 2025 | 138.10p | 140.60p | 137.70p | 140.60p | 2,938,382 |
| Feb 21, 2025 | 136.40p | 140.00p | 135.10p | 138.00p | 7,463,972 |
| Feb 20, 2025 | 137.20p | 137.70p | 135.38p | 135.60p | 2,260,232 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.