ANGLO AMERICAN PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-14 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-13 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-12 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-09 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-08 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-07 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-06 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-05 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-10-02 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-29 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-28 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 8,067 |
| 2026-09-25 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 3,920 |
| 2026-09-24 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-23 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-22 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-21 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-18 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-17 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-16 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-15 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-14 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-11 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-10 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-09 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-08 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-07 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-04 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 5,001 |
| 2026-09-03 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 1,063 |
| 2026-09-02 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-09-01 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-31 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-28 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-27 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-26 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-25 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-24 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-21 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-20 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-19 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-18 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-17 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-14 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-13 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-12 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-11 | 769.95 | 769.95 | 769.95 | 769.95 | 769.95 | 0 |
| 2026-08-10 | 737.52 | 769.95 | 737.52 | 769.95 | 769.95 | 26 |
| 2026-08-07 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-08-06 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-08-05 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-08-04 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-08-03 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-31 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-30 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-29 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-28 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-27 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-24 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-23 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
| 2026-07-22 | 737.52 | 737.52 | 737.52 | 737.52 | 737.52 | 0 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BWP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.