Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,605.36 | 1,655.22 | 1,593.59 | 1,602.07 | 1,720.82 | 5,846,831 |
| 2024-03-07 | 1,549.61 | 1,612.29 | 1,547.53 | 1,607.96 | 1,727.15 | 9,570,907 |
| 2024-03-06 | 1,480.01 | 1,542.34 | 1,477.58 | 1,530.04 | 1,643.46 | 6,811,897 |
| 2024-03-05 | 1,458.88 | 1,504.87 | 1,434.99 | 1,474.98 | 1,584.32 | 8,458,629 |
| 2024-03-04 | 1,526.23 | 1,526.58 | 1,467.54 | 1,473.77 | 1,583.02 | 8,507,355 |
| 2024-03-01 | 1,486.93 | 1,555.32 | 1,475.16 | 1,524.33 | 1,637.32 | 6,315,032 |
| 2024-02-29 | 1,498.19 | 1,505.80 | 1,470.66 | 1,472.56 | 1,581.71 | 7,182,951 |
| 2024-02-28 | 1,514.98 | 1,519.31 | 1,474.29 | 1,480.35 | 1,590.08 | 2,959,312 |
| 2024-02-27 | 1,518.96 | 1,546.49 | 1,517.40 | 1,525.71 | 1,638.81 | 2,658,285 |
| 2024-02-26 | 1,522.77 | 1,527.45 | 1,491.09 | 1,494.72 | 1,605.52 | 4,028,720 |
| 2024-02-23 | 1,554.80 | 1,577.48 | 1,533.33 | 1,546.15 | 1,660.75 | 4,530,957 |
| 2024-02-22 | 1,560.17 | 1,587.01 | 1,500.26 | 1,532.12 | 1,645.69 | 4,151,171 |
| 2024-02-21 | 1,496.97 | 1,514.98 | 1,477.58 | 1,487.10 | 1,597.34 | 6,938,134 |
| 2024-02-20 | 1,506.32 | 1,522.43 | 1,480.35 | 1,488.66 | 1,599.01 | 2,915,591 |
| 2024-02-19 | 1,553.07 | 1,553.07 | 1,526.36 | 1,539.22 | 1,653.31 | 1,179,248 |
| 2024-02-16 | 1,546.15 | 1,592.20 | 1,543.38 | 1,560.17 | 1,675.82 | 3,434,726 |
| 2024-02-15 | 1,508.05 | 1,536.45 | 1,508.05 | 1,529.70 | 1,643.09 | 2,147,650 |
| 2024-02-14 | 1,493.86 | 1,515.67 | 1,460.97 | 1,512.56 | 1,624.67 | 3,902,128 |
| 2024-02-13 | 1,527.10 | 1,541.47 | 1,496.97 | 1,520.17 | 1,632.86 | 2,930,238 |
| 2024-02-12 | 1,480.35 | 1,529.00 | 1,473.13 | 1,516.37 | 1,628.77 | 1,631,949 |
| 2024-02-09 | 1,493.68 | 1,506.39 | 1,467.37 | 1,473.95 | 1,583.20 | 2,434,615 |
| 2024-02-08 | 1,520.35 | 1,556.53 | 1,498.70 | 1,505.98 | 1,617.61 | 3,775,209 |
| 2024-02-07 | 1,581.29 | 1,588.56 | 1,518.08 | 1,518.96 | 1,631.56 | 4,618,004 |
| 2024-02-06 | 1,588.22 | 1,604.67 | 1,549.95 | 1,577.83 | 1,694.79 | 2,075,449 |
| 2024-02-05 | 1,579.56 | 1,596.18 | 1,550.47 | 1,566.92 | 1,683.07 | 2,171,677 |
| 2024-02-02 | 1,630.81 | 1,635.14 | 1,579.04 | 1,589.08 | 1,706.88 | 1,564,624 |
| 2024-02-01 | 1,614.02 | 1,651.24 | 1,607.61 | 1,626.31 | 1,746.86 | 3,006,158 |
| 2024-01-31 | 1,649.16 | 1,658.34 | 1,619.73 | 1,641.89 | 1,763.60 | 2,615,661 |
| 2024-01-30 | 1,640.51 | 1,662.50 | 1,626.31 | 1,637.74 | 1,759.13 | 3,093,006 |
| 2024-01-29 | 1,618.86 | 1,644.84 | 1,612.98 | 1,640.51 | 1,762.11 | 2,677,333 |
| 2024-01-26 | 1,581.47 | 1,647.43 | 1,579.04 | 1,634.62 | 1,755.79 | 4,449,811 |
| 2024-01-25 | 1,607.61 | 1,620.77 | 1,563.11 | 1,580.08 | 1,697.20 | 4,080,956 |
| 2024-01-24 | 1,625.27 | 1,638.43 | 1,589.43 | 1,610.90 | 1,730.31 | 5,284,841 |
| 2024-01-23 | 1,546.49 | 1,576.27 | 1,545.97 | 1,549.26 | 1,664.10 | 2,853,244 |
| 2024-01-22 | 1,536.10 | 1,547.01 | 1,506.50 | 1,516.02 | 1,628.39 | 2,610,567 |
| 2024-01-19 | 1,571.08 | 1,579.91 | 1,527.62 | 1,535.41 | 1,649.22 | 11,780,923 |
| 2024-01-18 | 1,524.68 | 1,562.85 | 1,524.68 | 1,546.66 | 1,661.31 | 2,776,605 |
| 2024-01-17 | 1,514.98 | 1,530.04 | 1,496.45 | 1,514.98 | 1,627.28 | 3,565,482 |
| 2024-01-16 | 1,579.73 | 1,604.49 | 1,550.32 | 1,551.51 | 1,666.52 | 3,427,785 |
| 2024-01-15 | 1,598.09 | 1,603.63 | 1,563.63 | 1,579.73 | 1,696.83 | 4,765,655 |
| 2024-01-12 | 1,599.47 | 1,615.75 | 1,587.01 | 1,598.26 | 1,716.73 | 4,656,821 |
| 2024-01-11 | 1,599.47 | 1,632.54 | 1,585.62 | 1,592.72 | 1,710.78 | 11,403,458 |
| 2024-01-10 | 1,572.64 | 1,606.23 | 1,567.10 | 1,578.35 | 1,695.35 | 3,255,088 |
| 2024-01-09 | 1,598.09 | 1,607.78 | 1,568.13 | 1,578.87 | 1,695.90 | 3,711,460 |
| 2024-01-08 | 1,602.07 | 1,612.46 | 1,573.50 | 1,598.78 | 1,717.29 | 8,344,901 |
| 2024-01-05 | 1,610.73 | 1,634.10 | 1,595.84 | 1,619.56 | 1,739.61 | 4,747,180 |
| 2024-01-04 | 1,623.19 | 1,646.05 | 1,615.40 | 1,621.63 | 1,741.84 | 5,493,913 |
| 2024-01-03 | 1,668.21 | 1,683.27 | 1,598.26 | 1,618.00 | 1,737.93 | 5,106,724 |
| 2024-01-02 | 1,717.55 | 1,726.21 | 1,675.14 | 1,703.88 | 1,830.18 | 3,142,446 |
| 2023-12-29 | 1,728.81 | 1,741.36 | 1,705.95 | 1,705.95 | 1,832.41 | 1,193,875 |
| 2023-12-28 | 1,723.61 | 1,734.87 | 1,700.86 | 1,718.25 | 1,845.61 | 1,889,724 |
| 2023-12-27 | 1,698.51 | 1,746.12 | 1,662.32 | 1,710.46 | 1,837.24 | 2,773,603 |
| 2023-12-22 | 1,662.84 | 1,690.20 | 1,660.07 | 1,672.36 | 1,796.33 | 929,214 |
| 2023-12-21 | 1,644.14 | 1,682.06 | 1,634.27 | 1,665.61 | 1,789.08 | 2,964,646 |
| 2023-12-20 | 1,657.99 | 1,668.73 | 1,621.63 | 1,655.22 | 1,777.92 | 5,195,566 |
| 2023-12-19 | 1,563.29 | 1,639.30 | 1,560.17 | 1,637.56 | 1,758.95 | 6,363,828 |
| 2023-12-18 | 1,587.87 | 1,605.19 | 1,565.88 | 1,576.79 | 1,693.67 | 3,794,008 |
| 2023-12-15 | 1,570.39 | 1,619.73 | 1,562.25 | 1,579.04 | 1,696.09 | 7,161,675 |
| 2023-12-14 | 1,530.91 | 1,561.38 | 1,516.37 | 1,554.28 | 1,669.49 | 7,003,623 |
| 2023-12-13 | 1,432.74 | 1,491.09 | 1,426.51 | 1,445.90 | 1,553.07 | 8,035,689 |
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.