Shares Magazine
220.20p+1.00 (+0.46%)14 Aug 2025, 17:33
Airtel Africa PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2025 | 222.00p | 222.60p | 218.40p | 219.20p | 7,884,712 |
| Aug 12, 2025 | 216.00p | 218.40p | 212.20p | 218.40p | 1,484,790 |
| Aug 11, 2025 | 206.00p | 212.80p | 206.00p | 212.00p | 1,136,441 |
| Aug 8, 2025 | 210.60p | 211.90p | 206.17p | 207.00p | 1,647,424 |
| Aug 7, 2025 | 213.00p | 213.20p | 208.20p | 210.00p | 1,318,535 |
| Aug 6, 2025 | 208.40p | 211.80p | 207.61p | 211.80p | 10,920,546 |
| Aug 5, 2025 | 210.60p | 213.20p | 207.20p | 207.20p | 1,343,161 |
| Aug 4, 2025 | 208.00p | 209.40p | 206.50p | 209.40p | 1,695,965 |
| Aug 1, 2025 | 203.40p | 207.00p | 203.20p | 205.60p | 1,494,351 |
| Jul 31, 2025 | 201.40p | 204.20p | 200.60p | 204.20p | 1,872,384 |
| Jul 30, 2025 | 200.80p | 201.00p | 196.10p | 200.80p | 1,214,358 |
| Jul 29, 2025 | 198.90p | 200.40p | 196.00p | 198.20p | 1,804,863 |
| Jul 28, 2025 | 197.90p | 198.70p | 194.40p | 198.20p | 1,819,270 |
| Jul 25, 2025 | 195.60p | 197.00p | 192.20p | 195.00p | 13,065,940 |
| Jul 24, 2025 | 184.00p | 199.09p | 184.00p | 196.40p | 4,888,140 |
| Jul 23, 2025 | 186.90p | 187.20p | 181.00p | 183.10p | 2,965,414 |
| Jul 22, 2025 | 181.70p | 186.90p | 181.70p | 185.80p | 1,993,288 |
| Jul 21, 2025 | 186.10p | 188.10p | 184.24p | 185.40p | 2,468,532 |
| Jul 18, 2025 | 190.30p | 190.30p | 185.90p | 186.90p | 3,006,446 |
| Jul 17, 2025 | 187.70p | 190.80p | 185.80p | 188.10p | 1,763,564 |
| Jul 16, 2025 | 183.30p | 187.90p | 182.60p | 185.60p | 2,849,572 |
| Jul 15, 2025 | 190.00p | 190.00p | 184.00p | 184.00p | 2,705,684 |
| Jul 14, 2025 | 183.70p | 188.10p | 183.70p | 188.00p | 1,724,831 |
| Jul 11, 2025 | 185.30p | 186.50p | 184.40p | 185.60p | 1,876,939 |
| Jul 10, 2025 | 187.00p | 189.00p | 184.20p | 185.00p | 2,853,222 |
| Jul 9, 2025 | 185.20p | 187.25p | 184.20p | 186.10p | 2,239,879 |
| Jul 8, 2025 | 180.60p | 184.30p | 180.60p | 183.90p | 3,736,008 |
| Jul 7, 2025 | 178.00p | 181.30p | 178.00p | 180.70p | 3,684,284 |
| Jul 4, 2025 | 181.00p | 182.30p | 178.20p | 178.20p | 1,327,207 |
| Jul 3, 2025 | 179.00p | 183.20p | 177.50p | 182.10p | 2,166,985 |
| Jul 2, 2025 | 179.90p | 181.20p | 175.60p | 177.80p | 2,633,351 |
| Jul 1, 2025 | 181.80p | 182.30p | 179.00p | 179.50p | 4,204,999 |
| Jun 30, 2025 | 176.80p | 180.30p | 175.90p | 180.30p | 4,680,010 |
| Jun 27, 2025 | 175.00p | 179.50p | 175.00p | 177.10p | 2,486,725 |
| Jun 26, 2025 | 177.40p | 178.20p | 176.60p | 177.00p | 2,997,567 |
| Jun 25, 2025 | 175.30p | 177.60p | 175.10p | 176.60p | 2,751,370 |
| Jun 24, 2025 | 172.30p | 176.50p | 171.82p | 175.30p | 16,970,418 |
| Jun 23, 2025 | 168.00p | 172.46p | 168.00p | 171.70p | 2,913,868 |
| Jun 20, 2025 | 172.00p | 173.20p | 169.40p | 170.20p | 49,783,120 |
| Jun 19, 2025 | 173.50p | 174.70p | 171.03p | 171.60p | 1,888,750 |
| Jun 18, 2025 | 176.50p | 177.90p | 175.50p | 176.60p | 3,092,027 |
| Jun 17, 2025 | 175.90p | 176.90p | 174.40p | 175.70p | 3,314,076 |
| Jun 16, 2025 | 177.50p | 178.20p | 175.40p | 177.10p | 2,662,331 |
| Jun 13, 2025 | 174.90p | 177.00p | 173.30p | 176.40p | 2,333,621 |
| Jun 12, 2025 | 175.20p | 177.80p | 175.20p | 177.60p | 2,009,523 |
| Jun 11, 2025 | 173.70p | 177.00p | 173.70p | 176.60p | 2,745,160 |
| Jun 10, 2025 | 178.40p | 179.60p | 174.40p | 174.90p | 2,097,481 |
| Jun 9, 2025 | 178.50p | 179.50p | 176.80p | 178.10p | 2,834,401 |
| Jun 6, 2025 | 182.20p | 184.40p | 177.90p | 177.90p | 1,583,624 |
| Jun 5, 2025 | 183.00p | 184.40p | 179.98p | 181.70p | 4,154,097 |
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 |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |