Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	2,808.77	2,823.49	2,794.06	2,801.85	2,855.94	854,261
2022-12-29	2,840.80	2,846.86	2,817.43	2,817.43	2,871.83	934,136
2022-12-28	2,843.40	2,887.12	2,834.31	2,844.70	2,899.62	2,142,289
2022-12-23	2,771.55	2,819.16	2,765.06	2,813.10	2,867.41	744,768
2022-12-22	2,813.10	2,846.43	2,765.92	2,773.71	2,827.26	1,627,262
2022-12-21	2,710.08	2,817.00	2,700.99	2,813.10	2,867.41	2,265,515
2022-12-20	2,671.13	2,720.04	2,634.77	2,704.46	2,756.67	1,919,593
2022-12-19	2,699.26	2,723.93	2,674.59	2,694.93	2,746.96	1,682,641
2022-12-16	2,674.59	2,703.94	2,653.38	2,683.68	2,735.49	4,724,898
2022-12-15	2,683.25	2,723.07	2,657.28	2,696.23	2,748.29	2,699,578
2022-12-14	2,760.73	2,772.41	2,688.01	2,711.81	2,764.17	5,832,979
2022-12-13	2,744.28	2,844.27	2,713.55	2,774.58	2,828.15	2,834,182
2022-12-12	2,710.52	2,753.80	2,689.74	2,731.29	2,784.03	3,218,876
2022-12-09	2,867.64	2,897.07	2,732.59	2,761.59	2,814.91	3,358,892
2022-12-08	2,800.12	2,897.94	2,772.41	2,856.39	2,911.54	2,501,101
2022-12-07	2,842.10	2,869.81	2,814.83	2,830.85	2,885.50	1,983,444
2022-12-06	2,862.88	2,907.90	2,847.30	2,878.03	2,933.60	1,882,766
2022-12-05	2,890.58	2,960.70	2,860.72	2,888.85	2,944.63	3,289,588
2022-12-02	2,846.43	2,860.72	2,780.64	2,853.36	2,908.45	1,485,162
2022-12-01	2,926.51	2,935.60	2,826.52	2,858.12	2,913.30	3,692,278
2022-11-30	2,866.34	2,967.63	2,828.25	2,949.88	3,006.84	6,773,620
2022-11-29	2,792.76	2,866.34	2,784.97	2,847.73	2,902.71	1,757,857
2022-11-28	2,727.83	2,771.55	2,717.01	2,747.31	2,800.35	1,465,948
2022-11-25	2,800.55	2,829.12	2,761.16	2,773.71	2,827.26	1,634,006
2022-11-24	2,778.47	2,812.67	2,764.62	2,794.92	2,848.88	1,636,113
2022-11-23	2,746.44	2,784.97	2,733.02	2,762.46	2,815.79	1,750,457
2022-11-22	2,699.26	2,739.52	2,688.44	2,717.01	2,769.47	1,289,031
2022-11-21	2,685.41	2,736.05	2,648.19	2,672.42	2,724.02	2,024,853
2022-11-18	2,749.91	2,775.44	2,722.64	2,736.05	2,788.88	1,707,722
2022-11-17	2,772.41	2,800.12	2,676.75	2,720.04	2,772.55	2,580,583
2022-11-16	2,891.45	2,917.42	2,766.79	2,805.74	2,859.91	4,786,107
2022-11-15	2,893.18	2,930.84	2,853.79	2,895.34	2,951.24	2,674,398
2022-11-14	2,937.76	2,955.94	2,856.39	2,873.27	2,928.74	2,259,521
2022-11-11	2,829.98	2,946.85	2,772.85	2,900.97	2,956.98	4,550,309
2022-11-10	2,605.77	2,731.29	2,562.48	2,711.38	2,763.73	2,724,176
2022-11-09	2,668.96	2,688.01	2,612.26	2,646.89	2,697.99	3,077,368
2022-11-08	2,544.30	2,665.93	2,526.40	2,652.51	2,703.73	3,076,017
2022-11-07	2,522.23	2,639.96	2,510.97	2,578.06	2,627.84	2,681,030
2022-11-04	2,389.34	2,609.23	2,383.71	2,555.12	2,604.45	7,013,738
2022-11-03	2,273.34	2,311.86	2,246.50	2,299.31	2,343.70	1,971,829
2022-11-02	2,389.34	2,423.97	2,311.86	2,311.86	2,356.49	9,351,754
2022-11-01	2,352.55	2,405.36	2,325.71	2,394.97	2,441.21	2,645,342
2022-10-31	2,269.01	2,294.11	2,228.93	2,258.19	2,301.78	2,867,770
2022-10-28	2,287.62	2,344.32	2,257.32	2,272.47	2,316.34	2,501,695
2022-10-27	2,338.26	2,388.47	2,278.53	2,351.25	2,396.64	2,815,559
2022-10-26	2,297.58	2,400.16	2,272.47	2,400.16	2,446.50	2,804,984
2022-10-25	2,332.64	2,337.83	2,251.26	2,301.47	2,345.91	2,229,498
2022-10-24	2,351.68	2,352.55	2,282.43	2,325.71	2,370.61	3,049,567
2022-10-21	2,263.81	2,366.83	2,250.83	2,366.83	2,412.53	2,538,082
2022-10-20	2,256.45	2,308.40	2,201.48	2,296.71	2,341.05	2,874,820
2022-10-19	2,309.26	2,320.52	2,241.74	2,276.80	2,320.76	2,133,065
2022-10-18	2,320.08	2,385.01	2,286.32	2,299.74	2,344.14	1,842,949
2022-10-17	2,249.10	2,324.41	2,237.02	2,314.46	2,359.14	1,652,073
2022-10-14	2,335.67	2,356.44	2,236.54	2,244.77	2,288.11	2,043,434
2022-10-13	2,285.46	2,321.82	2,220.10	2,293.25	2,337.52	2,111,346
2022-10-12	2,349.08	2,375.49	2,274.63	2,295.41	2,339.73	2,296,685
2022-10-11	2,347.79	2,421.80	2,294.98	2,344.32	2,389.59	1,789,141
2022-10-10	2,414.01	2,425.70	2,338.26	2,382.85	2,428.85	3,485,411
2022-10-07	2,373.76	2,418.34	2,353.85	2,401.46	2,447.82	1,985,389
2022-10-06	2,465.95	2,493.22	2,382.41	2,407.09	2,453.56	2,278,628

← NewerPage 17 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.