Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1,954.32	1,984.19	1,936.14	1,969.47	2,062.61	3,057,448
2023-06-23	2,007.57	2,013.27	1,945.67	1,946.10	2,038.13	2,315,039
2023-06-22	1,995.45	2,033.54	1,973.56	2,017.95	2,113.38	2,722,336
2023-06-21	2,051.72	2,053.45	2,011.89	2,022.28	2,117.92	2,381,031
2023-06-20	2,134.39	2,137.42	2,062.97	2,064.27	2,161.89	2,943,625
2023-06-19	2,168.59	2,179.84	2,144.78	2,150.41	2,252.10	4,004,695
2023-06-16	2,245.63	2,259.48	2,179.50	2,203.21	2,307.40	6,816,088
2023-06-15	2,224.42	2,239.57	2,176.38	2,233.51	2,339.14	4,284,112
2023-06-14	2,147.81	2,259.92	2,140.45	2,235.68	2,341.40	7,400,285
2023-06-13	2,104.09	2,157.33	2,104.09	2,149.54	2,251.19	4,342,028
2023-06-12	2,132.23	2,132.23	2,079.42	2,091.97	2,190.90	2,000,006
2023-06-09	2,121.84	2,143.91	2,096.73	2,127.03	2,227.62	2,643,417
2023-06-08	2,126.60	2,160.79	2,126.60	2,129.20	2,229.89	2,919,602
2023-06-07	2,114.91	2,163.82	2,097.17	2,126.17	2,226.71	1,891,393
2023-06-06	2,122.70	2,138.29	2,072.93	2,124.87	2,225.35	2,963,906
2023-06-05	2,091.11	2,108.42	2,075.09	2,090.24	2,189.09	1,812,065
2023-06-02	2,033.10	2,127.90	2,027.47	2,093.27	2,192.26	4,473,301
2023-06-01	1,964.28	2,004.54	1,944.37	1,990.68	2,084.82	4,258,340
2023-05-31	1,944.37	1,974.24	1,924.89	1,924.89	2,015.92	6,861,718
2023-05-30	2,010.59	2,037.00	1,960.82	1,960.82	2,053.54	3,571,099
2023-05-26	2,006.70	2,036.13	1,998.91	2,007.13	2,102.05	8,500,013
2023-05-25	1,981.59	2,008.00	1,959.20	1,962.55	2,055.36	2,106,213
2023-05-24	2,003.24	2,007.13	1,960.38	1,972.50	2,065.78	4,789,942
2023-05-23	2,045.22	2,069.46	2,027.91	2,030.94	2,126.98	5,266,208
2023-05-22	2,026.61	2,055.18	2,016.65	2,047.82	2,144.66	2,739,944
2023-05-19	2,032.67	2,073.50	2,032.67	2,034.40	2,130.61	3,741,223
2023-05-18	2,054.31	2,054.75	1,990.68	2,015.79	2,111.12	2,818,592
2023-05-17	2,033.54	2,054.75	2,017.09	2,051.72	2,148.74	2,676,778
2023-05-16	2,040.03	2,057.34	2,030.51	2,047.82	2,144.66	5,167,429
2023-05-15	2,049.55	2,071.38	2,036.57	2,060.37	2,157.81	2,193,385
2023-05-12	2,023.15	2,033.97	2,008.43	2,023.58	2,119.28	2,298,345
2023-05-11	2,090.67	2,122.70	2,015.79	2,032.24	2,128.34	4,699,538
2023-05-10	2,122.27	2,156.03	2,104.09	2,115.78	2,215.83	3,746,818
2023-05-09	2,136.12	2,154.30	2,101.49	2,118.37	2,218.55	3,497,341
2023-05-05	2,075.52	2,120.11	2,063.84	2,118.37	2,218.55	6,196,346
2023-05-04	2,084.18	2,107.12	2,045.22	2,057.78	2,155.09	4,032,768
2023-05-03	2,070.33	2,102.79	2,062.97	2,088.94	2,187.73	2,510,046
2023-05-02	2,121.84	2,124.87	2,050.85	2,052.15	2,149.19	4,719,688
2023-04-28	2,098.90	2,117.51	2,060.37	2,116.64	2,216.74	3,336,244
2023-04-27	2,104.96	2,119.24	2,082.88	2,101.06	2,200.42	4,247,657
2023-04-26	2,103.66	2,138.29	2,088.94	2,100.20	2,199.51	4,332,234
2023-04-25	2,165.99	2,172.47	2,090.67	2,100.20	2,199.51	3,917,596
2023-04-24	2,189.36	2,217.93	2,165.56	2,174.65	2,277.48	2,819,530
2023-04-21	2,262.08	2,301.04	2,209.71	2,209.71	2,314.20	5,465,990
2023-04-20	2,379.38	2,384.15	2,321.34	2,349.52	2,460.63	2,935,796
2023-04-19	2,402.76	2,404.06	2,357.31	2,390.64	2,503.69	4,897,545
2023-04-18	2,365.97	2,437.39	2,365.97	2,423.97	2,538.60	2,812,347
2023-04-17	2,345.19	2,371.59	2,333.93	2,347.35	2,458.36	2,273,641
2023-04-14	2,353.85	2,356.44	2,317.05	2,317.05	2,426.63	4,060,907
2023-04-13	2,314.89	2,348.65	2,285.89	2,343.02	2,453.83	2,318,047
2023-04-12	2,323.98	2,359.91	2,300.17	2,316.19	2,425.72	2,555,144
2023-04-11	2,298.01	2,345.19	2,280.69	2,345.19	2,456.09	2,170,633
2023-04-06	2,317.49	2,320.95	2,234.38	2,251.26	2,357.72	2,086,747
2023-04-05	2,304.93	2,304.93	2,249.10	2,259.92	2,366.79	3,160,810
2023-04-04	2,358.61	2,360.31	2,275.07	2,280.26	2,388.09	2,739,663
2023-04-03	2,360.77	2,367.26	2,291.52	2,318.35	2,427.99	3,193,441
2023-03-31	2,335.23	2,346.70	2,289.69	2,318.35	2,427.99	3,442,147
2023-03-30	2,296.71	2,351.68	2,288.49	2,326.58	2,436.60	2,246,875
2023-03-29	2,230.05	2,280.26	2,215.33	2,280.26	2,388.09	2,878,034
2023-03-28	2,237.41	2,248.66	2,210.14	2,222.69	2,327.80	1,972,255

← NewerPage 15 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.