Anglo American PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1,432.74	1,491.09	1,426.51	1,445.90	1,553.07	8,035,689
2023-12-12	1,558.27	1,567.79	1,462.52	1,468.23	1,577.07	10,667,543
2023-12-11	1,523.29	1,612.11	1,497.49	1,548.74	1,663.54	9,166,967
2023-12-08	1,852.60	1,859.53	1,411.10	1,560.52	1,676.19	15,043,206
2023-12-07	1,908.44	1,959.95	1,887.67	1,925.76	2,068.50	2,070,913
2023-12-06	1,902.81	1,932.68	1,854.34	1,903.68	2,044.79	8,834,631
2023-12-05	1,885.50	1,937.44	1,842.22	1,865.59	2,003.88	2,496,311
2023-12-04	1,972.07	1,982.46	1,910.17	1,925.76	2,068.50	3,254,007
2023-12-01	1,895.02	2,003.67	1,892.86	2,000.64	2,148.94	4,477,018
2023-11-30	1,859.53	1,877.71	1,826.63	1,854.34	1,991.79	4,981,440
2023-11-29	1,899.78	1,922.73	1,851.31	1,851.31	1,988.53	3,363,792
2023-11-28	1,900.22	1,920.13	1,879.87	1,908.01	2,049.44	1,918,903
2023-11-27	1,899.35	1,929.65	1,889.83	1,908.87	2,050.37	1,493,559
2023-11-24	1,914.93	1,949.56	1,896.32	1,918.83	2,061.06	1,351,479
2023-11-23	1,952.16	1,966.88	1,931.38	1,931.82	2,075.01	3,688,078
2023-11-22	1,942.20	1,953.46	1,923.59	1,937.44	2,081.06	3,846,279
2023-11-21	1,960.82	1,971.21	1,925.76	1,936.14	2,079.66	1,930,968
2023-11-20	1,943.07	1,958.22	1,920.56	1,950.86	2,095.47	1,430,745
2023-11-17	1,895.89	1,955.19	1,895.89	1,933.98	2,077.34	2,640,805
2023-11-16	1,904.98	1,923.59	1,876.84	1,883.77	2,023.40	1,779,021
2023-11-15	1,897.62	1,960.49	1,844.38	1,913.64	2,055.49	4,294,131
2023-11-14	1,776.86	1,873.38	1,753.91	1,855.63	1,993.18	4,209,572
2023-11-13	1,757.38	1,772.96	1,749.15	1,758.68	1,889.04	2,741,528
2023-11-10	1,770.80	1,806.72	1,715.82	1,747.42	1,876.95	5,669,287
2023-11-09	1,804.12	1,818.41	1,783.35	1,797.20	1,930.42	3,881,976
2023-11-08	1,845.68	1,859.53	1,814.08	1,814.08	1,948.55	4,560,619
2023-11-07	1,907.14	1,938.74	1,837.45	1,852.17	1,989.46	4,603,858
2023-11-06	1,935.71	1,946.97	1,896.32	1,920.13	2,062.46	2,006,292
2023-11-03	1,889.40	1,921.43	1,853.90	1,911.47	2,053.16	3,707,683
2023-11-02	1,830.10	1,886.37	1,793.30	1,866.02	2,004.34	3,523,432
2023-11-01	1,822.30	1,833.99	1,795.90	1,803.69	1,937.39	3,435,319
2023-10-31	1,809.32	1,843.08	1,803.26	1,814.95	1,949.48	2,385,689
2023-10-30	1,825.77	1,840.48	1,813.65	1,816.24	1,950.87	16,991,705
2023-10-27	1,824.04	1,833.56	1,790.38	1,808.02	1,942.04	2,134,654
2023-10-26	1,771.66	1,810.18	1,760.84	1,803.26	1,936.93	7,180,527
2023-10-25	1,792.00	1,816.68	1,772.53	1,799.36	1,932.74	6,482,852
2023-10-24	1,776.86	1,804.99	1,750.45	1,791.14	1,923.91	4,090,451
2023-10-23	1,762.14	1,798.06	1,722.52	1,758.68	1,889.04	3,013,140
2023-10-20	1,832.69	1,834.86	1,775.56	1,784.21	1,916.47	4,195,135
2023-10-19	1,900.65	1,900.65	1,855.63	1,866.46	2,004.81	2,279,433
2023-10-18	1,959.95	1,968.61	1,885.93	1,904.11	2,045.26	10,806,259
2023-10-17	1,957.79	1,976.40	1,917.10	1,962.98	2,108.49	2,175,164
2023-10-16	1,957.79	1,986.36	1,940.91	1,975.53	2,121.97	3,994,310
2023-10-13	1,950.00	1,960.38	1,930.63	1,940.91	2,084.78	1,901,452
2023-10-12	1,982.89	1,997.61	1,940.04	1,940.04	2,083.85	2,220,176
2023-10-11	1,955.19	1,979.86	1,944.37	1,965.58	2,111.28	1,909,228
2023-10-10	1,866.46	1,968.61	1,847.41	1,964.71	2,110.35	4,322,296
2023-10-09	1,861.26	1,874.25	1,827.39	1,859.96	1,997.83	2,067,493
2023-10-06	1,840.48	1,870.78	1,810.18	1,862.13	2,000.16	1,796,502
2023-10-05	1,846.11	1,857.80	1,819.71	1,825.33	1,960.64	2,954,548
2023-10-04	1,847.41	1,898.49	1,837.02	1,853.90	1,991.32	4,956,546
2023-10-03	1,914.93	1,930.08	1,862.99	1,867.75	2,006.20	2,690,841
2023-10-02	1,971.64	2,002.80	1,925.76	1,936.14	2,079.66	8,068,865
2023-09-29	1,980.73	2,005.83	1,961.25	1,961.25	2,106.63	2,537,676
2023-09-28	1,906.28	1,972.07	1,895.46	1,962.55	2,108.02	2,926,963
2023-09-27	1,913.20	1,926.19	1,887.23	1,901.08	2,042.00	2,655,336
2023-09-26	1,901.08	1,937.01	1,892.86	1,908.44	2,049.91	1,745,221
2023-09-25	1,910.61	1,924.02	1,881.61	1,920.56	2,062.92	4,931,128
2023-09-22	1,943.07	1,984.19	1,937.88	1,946.10	2,090.36	3,387,748
2023-09-21	1,952.59	1,967.31	1,928.35	1,934.85	2,078.27	3,989,149

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.