Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 2,309.26 | 2,363.80 | 2,280.26 | 2,363.80 | 2,308.18 | 2,188,644 |
| 2022-07-11 | 2,356.44 | 2,375.49 | 2,262.08 | 2,358.61 | 2,303.11 | 3,475,846 |
| 2022-07-08 | 2,386.74 | 2,462.49 | 2,352.55 | 2,445.18 | 2,387.64 | 2,888,196 |
| 2022-07-07 | 2,327.44 | 2,458.16 | 2,314.46 | 2,437.82 | 2,380.46 | 3,483,296 |
| 2022-07-06 | 2,233.51 | 2,345.19 | 2,229.18 | 2,275.93 | 2,222.38 | 4,494,433 |
| 2022-07-05 | 2,466.82 | 2,480.24 | 2,239.23 | 2,255.16 | 2,202.09 | 6,320,056 |
| 2022-07-04 | 2,457.73 | 2,516.86 | 2,423.97 | 2,458.60 | 2,400.74 | 1,567,394 |
| 2022-07-01 | 2,479.37 | 2,538.24 | 2,374.62 | 2,442.58 | 2,385.11 | 3,685,410 |
| 2022-06-30 | 2,621.78 | 2,641.69 | 2,510.80 | 2,542.57 | 2,482.74 | 4,257,756 |
| 2022-06-29 | 2,642.13 | 2,770.68 | 2,625.24 | 2,685.41 | 2,622.22 | 3,198,533 |
| 2022-06-28 | 2,770.25 | 2,826.95 | 2,712.25 | 2,732.59 | 2,668.29 | 2,986,329 |
| 2022-06-27 | 2,718.31 | 2,776.74 | 2,692.34 | 2,712.68 | 2,648.85 | 3,431,727 |
| 2022-06-24 | 2,644.72 | 2,681.08 | 2,613.56 | 2,654.25 | 2,591.79 | 4,394,696 |
| 2022-06-23 | 2,761.16 | 2,794.49 | 2,645.16 | 2,649.92 | 2,587.56 | 3,237,758 |
| 2022-06-22 | 2,829.55 | 2,855.09 | 2,770.25 | 2,776.31 | 2,710.98 | 2,722,361 |
| 2022-06-21 | 2,912.66 | 2,957.24 | 2,895.78 | 2,920.88 | 2,852.15 | 3,060,917 |
| 2022-06-20 | 2,884.09 | 2,944.69 | 2,800.12 | 2,903.13 | 2,834.82 | 4,690,093 |
| 2022-06-17 | 2,975.85 | 3,001.82 | 2,862.88 | 2,895.34 | 2,827.22 | 5,807,961 |
| 2022-06-16 | 3,056.36 | 3,072.38 | 2,963.73 | 2,984.08 | 2,913.86 | 2,487,466 |
| 2022-06-15 | 2,995.33 | 3,114.80 | 2,965.03 | 3,074.11 | 3,001.78 | 3,422,648 |
| 2022-06-14 | 3,064.59 | 3,076.28 | 2,982.78 | 2,991.00 | 2,920.62 | 2,939,432 |
| 2022-06-13 | 3,112.20 | 3,160.25 | 2,965.03 | 3,045.98 | 2,974.30 | 2,923,024 |
| 2022-06-10 | 3,360.23 | 3,369.32 | 3,110.47 | 3,127.78 | 3,054.19 | 3,695,066 |
| 2022-06-09 | 3,423.85 | 3,467.14 | 3,355.90 | 3,380.14 | 3,300.60 | 3,686,754 |
| 2022-06-08 | 3,462.81 | 3,476.66 | 3,410.87 | 3,468.87 | 3,387.25 | 2,688,415 |
| 2022-06-07 | 3,476.66 | 3,493.98 | 3,445.93 | 3,477.96 | 3,396.12 | 2,202,224 |
| 2022-06-06 | 3,382.30 | 3,459.35 | 3,376.67 | 3,433.81 | 3,353.01 | 3,682,352 |
| 2022-06-01 | 3,380.14 | 3,386.63 | 3,304.82 | 3,332.96 | 3,254.53 | 2,699,124 |
| 2022-05-31 | 3,331.22 | 3,391.82 | 3,320.40 | 3,364.99 | 3,285.81 | 5,989,079 |
| 2022-05-30 | 3,310.45 | 3,342.91 | 3,293.13 | 3,332.96 | 3,254.53 | 1,124,934 |
| 2022-05-27 | 3,274.09 | 3,336.42 | 3,265.43 | 3,292.27 | 3,214.80 | 3,087,038 |
| 2022-05-26 | 3,198.77 | 3,267.16 | 3,177.13 | 3,252.45 | 3,175.91 | 4,330,003 |
| 2022-05-25 | 3,204.83 | 3,246.82 | 3,166.31 | 3,207.00 | 3,131.54 | 3,319,723 |
| 2022-05-24 | 3,120.86 | 3,203.10 | 3,097.05 | 3,137.74 | 3,063.91 | 2,179,248 |
| 2022-05-23 | 3,095.32 | 3,205.70 | 3,079.74 | 3,163.28 | 3,088.85 | 2,713,250 |
| 2022-05-20 | 3,064.59 | 3,100.08 | 3,042.08 | 3,050.30 | 2,978.53 | 5,297,112 |
| 2022-05-19 | 2,933.00 | 3,001.39 | 2,899.24 | 3,001.39 | 2,930.77 | 3,981,110 |
| 2022-05-18 | 3,028.23 | 3,066.71 | 2,954.64 | 2,954.64 | 2,885.12 | 6,389,330 |
| 2022-05-17 | 2,930.84 | 3,036.45 | 2,915.80 | 3,028.66 | 2,957.40 | 3,135,054 |
| 2022-05-16 | 2,816.56 | 2,936.90 | 2,802.71 | 2,898.81 | 2,830.60 | 2,206,499 |
| 2022-05-13 | 2,832.15 | 2,860.72 | 2,788.86 | 2,860.72 | 2,793.40 | 3,079,929 |
| 2022-05-12 | 2,806.61 | 2,845.57 | 2,737.35 | 2,807.04 | 2,740.99 | 5,686,979 |
| 2022-05-11 | 2,898.81 | 2,951.61 | 2,852.49 | 2,941.23 | 2,872.02 | 3,875,762 |
| 2022-05-10 | 2,894.48 | 2,937.33 | 2,834.90 | 2,844.70 | 2,777.76 | 2,686,784 |
| 2022-05-09 | 2,961.57 | 2,966.33 | 2,856.82 | 2,856.82 | 2,789.60 | 2,421,628 |
| 2022-05-06 | 3,043.81 | 3,051.83 | 2,980.62 | 3,020.00 | 2,948.94 | 3,079,469 |
| 2022-05-05 | 3,185.79 | 3,227.34 | 3,037.32 | 3,048.14 | 2,976.42 | 6,032,988 |
| 2022-05-04 | 3,073.68 | 3,107.44 | 3,029.09 | 3,036.45 | 2,965.00 | 2,404,925 |
| 2022-05-03 | 3,090.56 | 3,125.19 | 3,040.35 | 3,099.22 | 3,026.29 | 5,090,387 |
| 2022-04-29 | 3,100.08 | 3,125.62 | 3,006.59 | 3,104.41 | 3,031.36 | 3,548,096 |
| 2022-04-28 | 3,061.56 | 3,072.38 | 2,957.67 | 2,989.70 | 2,919.36 | 3,438,575 |
| 2022-04-27 | 2,861.15 | 3,035.59 | 2,850.76 | 3,035.59 | 2,964.16 | 4,691,655 |
| 2022-04-26 | 2,852.92 | 2,894.48 | 2,800.55 | 2,866.78 | 2,799.32 | 4,272,133 |
| 2022-04-25 | 2,827.82 | 2,892.31 | 2,770.18 | 2,790.59 | 2,724.93 | 7,775,925 |
| 2022-04-22 | 3,094.89 | 3,151.16 | 2,987.97 | 2,995.76 | 2,925.27 | 4,444,601 |
| 2022-04-21 | 3,384.90 | 3,405.68 | 3,168.04 | 3,184.92 | 3,109.98 | 7,958,231 |
| 2022-04-20 | 3,604.79 | 3,604.79 | 3,435.54 | 3,493.54 | 3,411.34 | 10,106,278 |
| 2022-04-19 | 3,625.13 | 3,716.03 | 3,576.65 | 3,597.00 | 3,512.36 | 2,451,698 |
| 2022-04-14 | 3,598.73 | 3,622.53 | 3,557.61 | 3,608.68 | 3,523.77 | 2,174,842 |
| 2022-04-13 | 3,551.98 | 3,599.59 | 3,549.38 | 3,590.94 | 3,506.44 | 2,125,115 |
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.