Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	2,225.29	2,233.08	2,155.17	2,198.02	2,301.96	2,347,959
2023-03-24	2,246.07	2,246.07	2,158.20	2,197.15	2,301.06	2,490,431
2023-03-23	2,265.98	2,289.35	2,216.63	2,239.14	2,345.03	4,084,823
2023-03-22	2,259.05	2,274.20	2,231.35	2,254.29	2,360.90	4,295,852
2023-03-21	2,303.20	2,315.76	2,245.63	2,252.13	2,358.63	3,204,210
2023-03-20	2,176.38	2,277.23	2,162.53	2,273.34	2,380.84	5,149,042
2023-03-17	2,191.96	2,231.78	2,149.11	2,167.72	2,270.23	16,182,355
2023-03-16	2,207.54	2,227.89	2,110.15	2,146.08	2,247.57	5,282,805
2023-03-15	2,374.62	2,379.23	2,215.77	2,215.77	2,258.55	4,714,376
2023-03-14	2,352.98	2,401.03	2,333.50	2,398.00	2,444.30	3,427,470
2023-03-13	2,456.86	2,469.85	2,349.67	2,361.64	2,407.23	4,114,842
2023-03-10	2,367.70	2,455.13	2,354.71	2,434.36	2,481.36	2,810,140
2023-03-09	2,479.81	2,482.71	2,431.76	2,435.22	2,482.24	8,198,233
2023-03-08	2,455.13	2,505.34	2,443.45	2,493.66	2,541.80	3,589,898
2023-03-07	2,531.75	2,547.76	2,456.43	2,468.12	2,515.77	4,816,337
2023-03-06	2,594.51	2,610.09	2,508.37	2,537.81	2,586.81	3,300,779
2023-03-03	2,606.63	2,663.81	2,601.00	2,633.90	2,684.75	7,005,716
2023-03-02	2,578.06	2,610.53	2,558.15	2,587.59	2,637.54	3,753,049
2023-03-01	2,631.74	2,649.05	2,557.29	2,579.79	2,629.60	7,733,879
2023-02-28	2,435.22	2,515.30	2,434.36	2,497.12	2,545.33	4,898,751
2023-02-27	2,450.80	2,505.34	2,449.94	2,463.79	2,511.36	3,089,408
2023-02-24	2,591.48	2,591.48	2,462.06	2,463.79	2,511.36	4,322,894
2023-02-23	2,670.69	2,687.14	2,594.08	2,605.33	2,655.63	5,597,478
2023-02-22	2,681.51	2,699.26	2,614.42	2,671.13	2,722.70	3,159,407
2023-02-21	2,855.95	2,855.95	2,726.96	2,730.43	2,783.14	3,360,358
2023-02-20	2,786.70	2,891.45	2,778.91	2,889.28	2,945.07	5,232,335
2023-02-17	2,800.98	2,827.39	2,767.22	2,778.47	2,832.12	3,705,187
2023-02-16	2,803.15	2,864.18	2,775.01	2,823.49	2,878.00	2,805,050
2023-02-15	2,748.61	2,791.08	2,694.50	2,791.03	2,844.91	5,983,888
2023-02-14	2,797.52	2,817.00	2,769.82	2,781.50	2,835.21	2,916,191
2023-02-13	2,804.44	2,804.44	2,746.44	2,800.98	2,855.06	6,074,000
2023-02-10	2,855.52	2,903.57	2,785.83	2,794.49	2,848.44	4,995,101
2023-02-09	2,913.09	2,933.00	2,887.98	2,893.61	2,949.48	2,951,079
2023-02-08	2,974.56	2,984.08	2,879.33	2,894.48	2,950.36	1,950,269
2023-02-07	2,899.67	2,951.18	2,892.31	2,932.14	2,988.75	2,118,401
2023-02-06	2,932.14	2,936.91	2,870.67	2,901.84	2,957.86	2,058,731
2023-02-03	2,925.64	2,968.06	2,911.36	2,956.38	3,013.45	3,280,434
2023-02-02	2,934.73	2,982.35	2,890.15	2,932.14	2,988.75	5,635,399
2023-02-01	2,984.94	2,991.00	2,897.51	2,932.14	2,988.75	4,945,824
2023-01-31	3,025.20	3,034.29	2,936.03	3,000.96	3,058.90	3,566,768
2023-01-30	3,048.57	3,081.47	3,038.18	3,047.71	3,106.55	1,613,182
2023-01-27	3,104.41	3,110.04	3,042.51	3,079.31	3,138.76	1,807,234
2023-01-26	3,119.13	3,152.89	3,085.80	3,112.20	3,172.29	1,718,103
2023-01-25	3,099.22	3,142.50	3,084.50	3,113.50	3,173.61	1,909,655
2023-01-24	3,129.08	3,142.50	3,046.79	3,099.22	3,159.05	1,509,840
2023-01-23	3,101.81	3,151.16	3,087.13	3,106.57	3,166.55	1,490,683
2023-01-20	3,122.59	3,129.95	3,067.62	3,087.10	3,146.70	2,496,602
2023-01-19	3,116.53	3,136.44	3,049.01	3,084.93	3,144.49	3,768,938
2023-01-18	3,130.38	3,202.23	3,116.53	3,179.29	3,240.68	3,361,495
2023-01-17	3,074.98	3,107.01	3,058.10	3,107.01	3,166.99	1,762,190
2023-01-16	3,067.62	3,109.60	3,045.11	3,075.41	3,134.79	2,026,060
2023-01-13	3,139.47	3,148.13	3,077.57	3,088.83	3,148.46	2,325,588
2023-01-12	3,052.04	3,158.52	3,038.18	3,134.71	3,195.23	2,971,561
2023-01-11	3,059.83	3,118.86	3,043.38	3,058.53	3,117.58	4,052,096
2023-01-10	3,037.32	3,082.77	2,991.44	3,024.33	3,082.72	2,491,959
2023-01-09	3,070.65	3,103.54	3,041.65	3,100.51	3,160.38	3,345,448
2023-01-06	2,920.88	3,046.41	2,913.09	3,037.75	3,096.40	3,728,464
2023-01-05	2,775.44	2,892.75	2,759.00	2,873.27	2,928.74	3,036,831
2023-01-04	2,863.31	2,890.15	2,738.65	2,752.94	2,806.09	2,845,379
2023-01-03	2,797.52	2,856.82	2,791.46	2,828.25	2,882.86	2,345,144

← NewerPage 16 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.