Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	1,972.07	1,982.03	1,950.43	1,958.22	2,103.37	2,518,115
2023-09-18	1,982.46	2,002.37	1,959.09	1,963.41	2,108.95	3,109,555
2023-09-15	1,973.37	2,009.73	1,952.59	1,993.28	2,141.03	8,454,795
2023-09-14	1,843.95	1,967.58	1,838.32	1,958.65	2,103.84	4,817,097
2023-09-13	1,804.99	1,831.39	1,788.11	1,817.98	1,952.73	3,553,185
2023-09-12	1,810.62	1,817.11	1,786.81	1,810.62	1,944.83	4,383,723
2023-09-11	1,777.72	1,820.57	1,777.72	1,793.30	1,926.23	2,359,117
2023-09-08	1,748.72	1,769.50	1,726.83	1,751.32	1,881.13	7,634,745
2023-09-07	1,786.81	1,787.51	1,744.39	1,753.48	1,883.46	2,592,194
2023-09-06	1,798.06	1,815.38	1,785.08	1,805.86	1,939.72	2,591,257
2023-09-05	1,835.72	1,843.95	1,807.59	1,819.27	1,954.13	3,096,661
2023-09-04	1,875.11	1,896.76	1,843.51	1,848.28	1,985.28	1,606,887
2023-09-01	1,840.92	1,865.16	1,816.68	1,849.14	1,986.21	4,364,510
2023-08-31	1,805.86	1,842.65	1,803.26	1,818.41	1,953.20	6,076,035
2023-08-30	1,821.87	1,830.96	1,804.99	1,806.29	1,940.18	2,500,915
2023-08-29	1,797.20	1,827.93	1,782.92	1,811.92	1,946.23	10,805,052
2023-08-25	1,767.33	1,789.84	1,745.26	1,758.24	1,888.57	2,445,293
2023-08-24	1,783.35	1,802.83	1,736.17	1,765.17	1,896.01	1,887,175
2023-08-23	1,752.18	1,788.98	1,743.96	1,776.86	1,908.57	7,012,980
2023-08-22	1,725.69	1,760.84	1,718.94	1,733.14	1,861.61	10,779,361
2023-08-21	1,706.47	1,715.82	1,689.85	1,705.43	1,831.85	4,505,800
2023-08-18	1,715.30	1,729.33	1,689.85	1,707.51	1,834.08	2,616,521
2023-08-17	1,722.23	1,766.03	1,719.81	1,738.76	1,867.65	2,345,906
2023-08-16	1,728.64	1,767.33	1,724.13	1,754.35	1,837.31	2,952,549
2023-08-15	1,797.63	1,908.01	1,740.50	1,753.05	1,835.95	2,444,491
2023-08-14	1,843.08	1,846.11	1,788.54	1,795.47	1,880.38	2,767,106
2023-08-11	1,887.23	1,891.13	1,851.74	1,862.13	1,950.19	4,063,024
2023-08-10	1,874.25	1,909.31	1,863.86	1,898.92	1,988.72	8,014,872
2023-08-09	1,891.56	1,912.34	1,868.62	1,870.35	1,958.80	3,816,019
2023-08-08	1,872.95	1,886.37	1,842.22	1,866.89	1,955.17	3,276,440
2023-08-07	1,920.99	1,926.19	1,891.25	1,904.98	1,995.07	1,505,937
2023-08-04	1,940.04	1,946.53	1,908.87	1,941.34	2,033.14	3,119,488
2023-08-03	1,942.20	1,949.13	1,899.35	1,947.83	2,039.94	7,183,032
2023-08-02	1,994.15	2,002.80	1,938.74	1,950.43	2,042.66	2,548,741
2023-08-01	2,065.57	2,065.57	2,027.91	2,027.91	2,123.81	2,647,567
2023-07-31	2,073.36	2,083.31	2,047.39	2,072.49	2,170.50	2,163,959
2023-07-28	2,071.63	2,101.49	2,048.25	2,062.97	2,160.53	2,935,398
2023-07-27	2,120.97	2,179.41	2,089.37	2,101.06	2,200.42	3,374,093
2023-07-26	2,162.96	2,163.82	2,111.45	2,120.97	2,221.27	2,044,119
2023-07-25	2,099.76	2,189.80	2,094.57	2,169.45	2,272.04	2,466,541
2023-07-24	2,068.16	2,072.93	2,043.49	2,069.46	2,167.33	7,296,006
2023-07-21	2,076.39	2,084.18	2,045.22	2,068.16	2,165.97	1,771,177
2023-07-20	2,011.89	2,108.14	2,011.89	2,060.37	2,157.81	3,613,614
2023-07-19	2,004.97	2,029.87	1,967.64	1,993.71	2,088.00	5,364,441
2023-07-18	1,983.33	2,008.00	1,964.71	2,000.64	2,095.25	1,572,934
2023-07-17	1,985.06	2,012.41	1,975.10	1,982.89	2,076.66	1,869,802
2023-07-14	2,027.04	2,046.09	2,019.25	2,033.54	2,129.70	1,898,165
2023-07-13	2,030.94	2,067.73	2,010.46	2,047.39	2,144.21	2,058,579
2023-07-12	1,943.07	2,020.55	1,935.71	2,012.76	2,107.94	2,752,409
2023-07-11	1,924.46	1,936.14	1,905.84	1,929.65	2,020.90	3,745,907
2023-07-10	1,881.17	1,911.90	1,872.95	1,899.35	1,989.17	2,064,416
2023-07-07	1,869.05	1,919.26	1,869.05	1,905.41	1,995.52	2,763,148
2023-07-06	1,930.52	1,946.97	1,859.10	1,877.28	1,966.05	3,120,407
2023-07-05	1,988.09	1,995.60	1,956.31	1,963.85	2,056.72	2,181,453
2023-07-04	2,010.59	2,033.10	1,988.95	2,018.82	2,114.29	1,183,850
2023-07-03	1,961.68	2,034.83	1,950.86	2,016.65	2,112.02	4,715,551
2023-06-30	1,936.14	1,950.43	1,927.49	1,933.11	2,024.53	5,640,355
2023-06-29	1,923.16	1,939.17	1,913.64	1,933.98	2,025.44	1,889,544
2023-06-28	1,983.76	1,987.65	1,915.80	1,937.01	2,028.61	3,607,328
2023-06-27	2,005.83	2,019.68	1,952.16	1,973.80	2,067.14	2,344,455

← NewerPage 14 of 22 · 1,262 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.