Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,945.23 | 1,962.55 | 1,896.76 | 1,912.34 | 2,131.00 | 4,628,594 |
| 2024-08-29 | 1,938.74 | 1,954.76 | 1,926.62 | 1,938.31 | 2,159.94 | 642,672 |
| 2024-08-28 | 1,954.32 | 1,963.85 | 1,928.35 | 1,934.85 | 2,156.08 | 3,229,613 |
| 2024-08-27 | 2,008.00 | 2,011.03 | 1,965.15 | 1,972.94 | 2,198.53 | 9,422,609 |
| 2024-08-23 | 1,939.17 | 1,953.46 | 1,922.29 | 1,947.83 | 2,170.55 | 862,850 |
| 2024-08-22 | 1,968.18 | 1,969.91 | 1,924.46 | 1,936.14 | 2,157.53 | 4,651,810 |
| 2024-08-21 | 1,956.49 | 1,991.12 | 1,954.32 | 1,971.64 | 2,197.08 | 2,513,743 |
| 2024-08-20 | 1,934.41 | 1,956.92 | 1,923.59 | 1,942.64 | 2,164.76 | 3,105,706 |
| 2024-08-19 | 1,894.59 | 1,943.07 | 1,892.43 | 1,934.85 | 2,156.08 | 5,370,151 |
| 2024-08-16 | 1,898.49 | 1,900.22 | 1,859.10 | 1,891.99 | 2,108.33 | 1,614,782 |
| 2024-08-15 | 1,879.87 | 1,909.31 | 1,860.83 | 1,891.99 | 2,108.33 | 1,788,615 |
| 2024-08-14 | 1,924.89 | 1,928.79 | 1,893.73 | 1,902.81 | 2,084.76 | 7,421,121 |
| 2024-08-13 | 1,936.14 | 1,937.44 | 1,905.73 | 1,931.82 | 2,116.53 | 1,041,561 |
| 2024-08-12 | 1,942.20 | 1,956.92 | 1,931.27 | 1,932.68 | 2,117.48 | 2,148,169 |
| 2024-08-09 | 1,947.83 | 1,992.85 | 1,926.19 | 1,927.05 | 2,111.31 | 1,349,517 |
| 2024-08-08 | 1,865.59 | 1,923.59 | 1,847.41 | 1,923.59 | 2,107.52 | 1,169,405 |
| 2024-08-07 | 1,904.55 | 1,927.89 | 1,895.46 | 1,905.41 | 2,087.60 | 3,286,507 |
| 2024-08-06 | 1,920.56 | 1,920.56 | 1,875.98 | 1,898.49 | 2,080.01 | 2,477,792 |
| 2024-08-05 | 1,876.41 | 1,915.80 | 1,842.65 | 1,899.35 | 2,080.96 | 5,825,809 |
| 2024-08-02 | 1,983.76 | 2,012.76 | 1,932.68 | 1,942.20 | 2,127.91 | 1,535,564 |
| 2024-08-01 | 2,051.28 | 2,057.78 | 1,989.82 | 2,009.30 | 2,201.42 | 1,223,346 |
| 2024-07-31 | 2,008.43 | 2,053.88 | 1,998.91 | 2,034.40 | 2,228.93 | 2,202,488 |
| 2024-07-30 | 2,012.76 | 2,013.19 | 1,957.35 | 1,971.21 | 2,159.69 | 1,388,791 |
| 2024-07-29 | 2,077.69 | 2,092.20 | 1,768.92 | 2,025.31 | 2,218.97 | 1,174,620 |
| 2024-07-26 | 1,975.53 | 2,076.92 | 1,975.53 | 2,060.37 | 2,257.38 | 2,342,156 |
| 2024-07-25 | 1,903.68 | 1,961.68 | 1,861.26 | 1,960.82 | 2,148.30 | 1,722,565 |
| 2024-07-24 | 1,891.56 | 1,946.10 | 1,883.34 | 1,923.59 | 2,107.52 | 7,371,418 |
| 2024-07-23 | 1,919.70 | 1,922.29 | 1,880.31 | 1,891.13 | 2,071.95 | 2,815,553 |
| 2024-07-22 | 1,946.97 | 1,959.09 | 1,925.76 | 1,933.98 | 2,118.90 | 1,696,594 |
| 2024-07-19 | 1,975.97 | 1,988.09 | 1,929.22 | 1,944.37 | 2,130.28 | 1,578,344 |
| 2024-07-18 | 2,001.51 | 2,016.22 | 1,957.35 | 1,979.00 | 2,168.22 | 1,864,903 |
| 2024-07-17 | 1,982.03 | 2,014.92 | 1,969.08 | 1,969.47 | 2,157.79 | 2,481,862 |
| 2024-07-16 | 2,029.64 | 2,059.51 | 1,989.82 | 1,999.34 | 2,190.51 | 1,970,162 |
| 2024-07-15 | 2,058.64 | 2,086.78 | 2,016.65 | 2,046.95 | 2,242.68 | 2,884,151 |
| 2024-07-12 | 2,078.99 | 2,096.73 | 2,054.31 | 2,074.22 | 2,272.56 | 1,950,333 |
| 2024-07-11 | 2,079.42 | 2,101.49 | 2,062.54 | 2,072.49 | 2,270.66 | 1,934,516 |
| 2024-07-10 | 2,073.79 | 2,094.48 | 2,047.39 | 2,084.18 | 2,283.46 | 1,920,878 |
| 2024-07-09 | 2,097.17 | 2,128.76 | 2,056.04 | 2,059.94 | 2,256.91 | 4,779,673 |
| 2024-07-08 | 2,107.12 | 2,114.47 | 2,078.12 | 2,089.81 | 2,289.63 | 1,769,751 |
| 2024-07-05 | 2,105.39 | 2,133.52 | 2,093.70 | 2,115.78 | 2,318.08 | 3,537,773 |
| 2024-07-04 | 2,111.88 | 2,120.97 | 2,086.78 | 2,106.69 | 2,308.12 | 1,958,269 |
| 2024-07-03 | 2,113.18 | 2,120.11 | 2,069.03 | 2,099.76 | 2,300.54 | 11,143,835 |
| 2024-07-02 | 2,074.22 | 2,118.81 | 2,043.06 | 2,074.22 | 2,272.56 | 2,983,057 |
| 2024-07-01 | 2,078.55 | 2,179.41 | 2,076.82 | 2,105.82 | 2,307.17 | 4,189,581 |
| 2024-06-28 | 2,151.70 | 2,185.90 | 2,147.38 | 2,165.99 | 2,373.09 | 2,705,103 |
| 2024-06-27 | 2,155.60 | 2,201.48 | 2,137.85 | 2,155.60 | 2,361.71 | 4,679,174 |
| 2024-06-26 | 2,187.20 | 2,208.84 | 2,168.15 | 2,188.06 | 2,397.28 | 5,213,206 |
| 2024-06-25 | 2,161.23 | 2,183.74 | 2,142.61 | 2,181.57 | 2,390.17 | 8,587,430 |
| 2024-06-24 | 2,115.78 | 2,170.75 | 2,103.23 | 2,164.26 | 2,371.20 | 2,595,006 |
| 2024-06-21 | 2,142.18 | 2,150.84 | 2,106.43 | 2,140.45 | 2,345.11 | 11,938,354 |
| 2024-06-20 | 2,099.76 | 2,149.11 | 2,085.48 | 2,136.12 | 2,340.37 | 2,648,470 |
| 2024-06-19 | 2,094.57 | 2,122.27 | 2,076.54 | 2,102.36 | 2,303.38 | 4,245,248 |
| 2024-06-18 | 2,071.63 | 2,089.81 | 2,047.82 | 2,068.16 | 2,265.92 | 3,115,359 |
| 2024-06-17 | 2,054.75 | 2,062.10 | 2,031.80 | 2,052.58 | 2,248.84 | 1,684,196 |
| 2024-06-14 | 2,072.49 | 2,086.78 | 2,028.34 | 2,067.73 | 2,265.44 | 1,965,029 |
| 2024-06-13 | 2,014.92 | 2,072.06 | 2,014.92 | 2,068.16 | 2,265.92 | 2,421,414 |
| 2024-06-12 | 2,036.57 | 2,078.12 | 2,025.31 | 2,055.61 | 2,252.16 | 4,457,153 |
| 2024-06-11 | 2,036.13 | 2,066.87 | 2,015.36 | 2,042.19 | 2,237.46 | 4,746,220 |
| 2024-06-10 | 2,050.42 | 2,060.37 | 2,035.27 | 2,054.31 | 2,250.74 | 3,201,046 |
| 2024-06-07 | 2,070.33 | 2,100.63 | 2,050.42 | 2,062.54 | 2,259.75 | 7,132,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1699 GBP |
| 2026-03-12 | 0.1182 GBP |
| 2025-08-21 | 0.0517 GBP |
| 2025-03-13 | 0.1660 GBP |
| 2024-08-15 | 0.3198 GBP |
| 2024-03-14 | 0.3289 GBP |
| 2023-08-17 | 0.4383 GBP |
| 2023-03-16 | 0.5920 GBP |
| 2022-08-18 | 1.0793 GBP |
| 2022-03-17 | 1.2834 GBP |
| 2021-08-19 | 1.8200 GBP |
| 2021-03-18 | 0.5155 GBP |
| 2020-08-20 | 0.2163 GBP |
| 2020-03-12 | 0.3760 GBP |
| 2019-08-15 | 0.5151 GBP |
| 2019-03-14 | 0.3886 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.