Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 2,056.91 | 2,089.81 | 2,043.06 | 2,088.08 | 2,287.73 | 1,548,475 |
| 2024-06-05 | 2,077.69 | 2,093.27 | 2,025.31 | 2,055.61 | 2,252.16 | 5,796,009 |
| 2024-06-04 | 2,146.51 | 2,151.27 | 2,069.46 | 2,080.72 | 2,279.67 | 9,338,146 |
| 2024-06-03 | 2,206.24 | 2,218.80 | 2,136.55 | 2,166.85 | 2,374.04 | 7,926,549 |
| 2024-05-31 | 2,171.18 | 2,186.33 | 2,140.45 | 2,175.94 | 2,384.00 | 13,257,588 |
| 2024-05-30 | 2,077.69 | 2,172.91 | 2,060.81 | 2,172.91 | 2,380.68 | 6,734,358 |
| 2024-05-29 | 2,186.77 | 2,230.48 | 2,045.66 | 2,146.94 | 2,352.23 | 11,428,127 |
| 2024-05-28 | 2,279.40 | 2,299.74 | 2,213.17 | 2,214.47 | 2,426.21 | 5,307,761 |
| 2024-05-24 | 2,293.68 | 2,310.03 | 2,263.81 | 2,263.81 | 2,480.27 | 5,043,965 |
| 2024-05-23 | 2,341.73 | 2,362.07 | 2,290.22 | 2,290.22 | 2,509.20 | 9,694,236 |
| 2024-05-22 | 2,304.93 | 2,366.40 | 2,216.20 | 2,336.10 | 2,559.47 | 8,235,710 |
| 2024-05-21 | 2,298.87 | 2,334.37 | 2,289.35 | 2,326.14 | 2,548.56 | 2,524,570 |
| 2024-05-20 | 2,331.77 | 2,372.46 | 2,275.50 | 2,320.08 | 2,541.92 | 2,116,090 |
| 2024-05-17 | 2,259.48 | 2,338.26 | 2,256.89 | 2,317.92 | 2,539.55 | 6,172,687 |
| 2024-05-16 | 2,283.72 | 2,306.23 | 2,252.56 | 2,275.93 | 2,493.55 | 2,690,570 |
| 2024-05-15 | 2,292.38 | 2,308.40 | 2,241.30 | 2,272.47 | 2,489.76 | 3,927,584 |
| 2024-05-14 | 2,376.35 | 2,391.07 | 2,247.80 | 2,267.71 | 2,484.54 | 9,161,207 |
| 2024-05-13 | 2,398.86 | 2,435.22 | 2,327.01 | 2,343.46 | 2,567.53 | 3,284,848 |
| 2024-05-10 | 2,389.34 | 2,423.54 | 2,354.28 | 2,401.03 | 2,630.61 | 2,020,298 |
| 2024-05-09 | 2,301.04 | 2,385.01 | 2,283.72 | 2,368.56 | 2,595.04 | 4,475,694 |
| 2024-05-08 | 2,314.02 | 2,331.74 | 2,291.95 | 2,297.58 | 2,517.26 | 3,296,882 |
| 2024-05-07 | 2,348.22 | 2,394.10 | 2,298.87 | 2,320.08 | 2,541.92 | 2,955,032 |
| 2024-05-03 | 2,380.68 | 2,403.62 | 2,291.08 | 2,331.77 | 2,554.73 | 4,584,148 |
| 2024-05-02 | 2,289.35 | 2,313.08 | 2,236.54 | 2,304.07 | 2,524.38 | 3,197,742 |
| 2024-05-01 | 2,291.95 | 2,338.83 | 2,264.25 | 2,280.69 | 2,498.77 | 1,092,651 |
| 2024-04-30 | 2,372.03 | 2,411.85 | 2,266.41 | 2,280.26 | 2,498.29 | 5,726,984 |
| 2024-04-29 | 2,337.40 | 2,383.28 | 2,311.33 | 2,380.68 | 2,608.32 | 5,967,594 |
| 2024-04-26 | 2,198.89 | 2,355.58 | 2,180.27 | 2,288.05 | 2,506.83 | 11,291,878 |
| 2024-04-25 | 2,107.99 | 2,233.08 | 2,095.87 | 2,216.20 | 2,428.11 | 18,885,098 |
| 2024-04-24 | 1,865.59 | 1,923.59 | 1,837.02 | 1,908.87 | 2,091.40 | 7,411,942 |
| 2024-04-23 | 1,861.26 | 1,862.56 | 1,793.30 | 1,827.50 | 2,002.24 | 6,888,334 |
| 2024-04-22 | 1,882.90 | 1,894.59 | 1,837.45 | 1,869.92 | 2,048.71 | 5,198,423 |
| 2024-04-19 | 1,868.62 | 1,898.92 | 1,851.31 | 1,886.37 | 2,066.74 | 4,946,190 |
| 2024-04-18 | 1,891.13 | 1,904.98 | 1,868.62 | 1,888.96 | 2,069.58 | 4,758,363 |
| 2024-04-17 | 1,855.20 | 1,896.76 | 1,845.68 | 1,877.28 | 2,056.78 | 5,662,394 |
| 2024-04-16 | 1,834.86 | 1,842.65 | 1,795.47 | 1,813.65 | 1,987.06 | 3,684,973 |
| 2024-04-15 | 1,926.19 | 1,931.25 | 1,868.62 | 1,877.71 | 2,057.25 | 3,743,521 |
| 2024-04-12 | 1,877.71 | 1,939.61 | 1,871.65 | 1,905.84 | 2,088.08 | 4,088,664 |
| 2024-04-11 | 1,872.52 | 1,879.87 | 1,831.39 | 1,838.32 | 2,014.09 | 3,212,213 |
| 2024-04-10 | 1,917.53 | 1,929.65 | 1,825.33 | 1,857.37 | 2,034.96 | 7,950,477 |
| 2024-04-09 | 1,869.92 | 1,915.80 | 1,869.05 | 1,897.19 | 2,078.59 | 6,147,919 |
| 2024-04-08 | 1,813.21 | 1,867.53 | 1,813.21 | 1,865.59 | 2,043.97 | 5,197,342 |
| 2024-04-05 | 1,792.00 | 1,828.80 | 1,775.12 | 1,807.59 | 1,980.42 | 5,137,511 |
| 2024-04-04 | 1,786.38 | 1,837.89 | 1,782.48 | 1,827.07 | 2,001.76 | 5,528,046 |
| 2024-04-03 | 1,768.63 | 1,787.68 | 1,732.70 | 1,772.96 | 1,942.48 | 4,597,895 |
| 2024-04-02 | 1,701.63 | 1,775.56 | 1,697.30 | 1,767.33 | 1,936.32 | 6,079,114 |
| 2024-03-28 | 1,678.42 | 1,694.18 | 1,658.17 | 1,689.68 | 1,851.24 | 8,548,468 |
| 2024-03-27 | 1,651.76 | 1,666.65 | 1,629.43 | 1,664.57 | 1,823.74 | 3,039,944 |
| 2024-03-26 | 1,646.05 | 1,663.19 | 1,640.85 | 1,660.07 | 1,818.80 | 3,793,073 |
| 2024-03-25 | 1,675.31 | 1,697.82 | 1,665.09 | 1,671.85 | 1,831.70 | 3,605,351 |
| 2024-03-22 | 1,646.22 | 1,695.22 | 1,641.03 | 1,670.29 | 1,830.00 | 4,563,353 |
| 2024-03-21 | 1,671.85 | 1,693.14 | 1,641.37 | 1,665.44 | 1,824.68 | 6,109,753 |
| 2024-03-20 | 1,577.66 | 1,607.78 | 1,567.10 | 1,591.68 | 1,743.87 | 10,123,726 |
| 2024-03-19 | 1,598.95 | 1,611.42 | 1,559.13 | 1,576.79 | 1,727.56 | 10,779,555 |
| 2024-03-18 | 1,606.40 | 1,636.35 | 1,578.18 | 1,583.02 | 1,734.39 | 9,636,310 |
| 2024-03-15 | 1,606.74 | 1,624.23 | 1,549.10 | 1,605.53 | 1,759.05 | 11,573,211 |
| 2024-03-14 | 1,636.18 | 1,636.18 | 1,567.10 | 1,587.35 | 1,739.13 | 5,445,916 |
| 2024-03-13 | 1,601.55 | 1,693.31 | 1,594.97 | 1,676.87 | 1,801.16 | 10,384,951 |
| 2024-03-12 | 1,608.13 | 1,640.16 | 1,589.08 | 1,602.59 | 1,721.38 | 20,210,117 |
| 2024-03-11 | 1,567.44 | 1,605.19 | 1,559.48 | 1,602.24 | 1,721.01 | 7,330,451 |
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.