Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AAL.LSE stock page

Anglo American PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,700.003,760.003,630.003,630.003,614.764,398,890
2026-07-223,462.003,530.003,452.003,529.003,514.192,452,783
2026-07-213,430.003,503.003,406.003,478.003,463.403,226,512
2026-07-203,374.003,411.003,338.003,365.003,350.883,331,847
2026-07-173,400.003,431.003,333.003,400.003,385.738,448,994
2026-07-163,563.003,576.003,447.003,485.003,470.372,450,279
2026-07-153,665.003,682.003,539.003,547.003,532.114,905,125
2026-07-143,620.003,702.003,576.003,670.003,654.603,467,641
2026-07-133,581.003,660.003,575.003,584.003,568.964,447,133
2026-07-103,619.003,669.003,563.003,621.003,605.803,406,579
2026-07-093,508.003,585.003,463.003,578.003,562.984,021,985
2026-07-083,587.003,596.003,250.003,381.003,366.817,103,799
2026-07-073,718.003,735.003,591.003,610.003,594.853,230,227
2026-07-063,779.003,802.003,735.653,784.003,768.124,326,681
2026-07-033,783.003,805.003,760.003,785.003,769.111,275,725
2026-07-023,686.003,789.003,661.003,741.003,725.303,977,594
2026-07-013,667.003,738.003,630.003,722.003,706.382,568,937
2026-06-303,719.003,766.003,697.003,697.003,681.488,030,972
2026-06-293,710.003,726.003,600.003,627.003,611.782,042,966
2026-06-263,651.003,718.003,604.003,718.003,702.393,192,577
2026-06-253,586.003,764.003,570.003,702.003,686.465,750,927
2026-06-243,742.003,750.003,541.003,612.003,596.848,356,895
2026-06-233,755.003,785.003,672.003,710.003,694.434,694,962
2026-06-223,917.003,955.003,882.003,905.003,888.615,391,394
2026-06-193,969.003,973.003,865.003,890.003,873.677,724,452
2026-06-184,092.004,096.003,983.003,995.003,978.236,096,480
2026-06-174,099.004,133.004,070.004,132.004,114.662,376,185
2026-06-164,036.004,125.004,032.004,097.004,079.802,953,764
2026-06-154,150.004,162.004,034.004,088.004,070.843,618,367
2026-06-123,935.004,030.003,890.004,002.003,985.203,634,827
2026-06-113,720.003,824.003,716.003,804.003,788.034,603,602
2026-06-103,775.003,788.003,693.003,712.003,696.422,812,659
2026-06-093,860.003,916.003,768.003,768.003,752.184,270,147
2026-06-083,799.003,887.003,774.003,875.003,858.742,931,619
2026-06-054,059.004,059.003,856.003,856.003,839.825,713,463
2026-06-044,078.004,100.004,012.004,066.004,048.933,812,287
2026-06-034,209.004,236.014,095.604,106.004,088.773,813,546
2026-06-024,114.004,239.004,111.004,225.004,207.273,140,674
2026-06-014,012.004,059.003,963.004,057.004,039.972,396,311
2026-05-294,018.004,042.003,981.003,988.003,971.267,203,792
2026-05-283,934.004,000.003,866.003,993.003,976.246,954,362
2026-05-273,931.004,004.003,882.003,950.003,933.425,423,357
2026-05-263,925.003,968.003,873.003,911.003,894.583,014,550
2026-05-223,806.003,859.003,787.003,835.003,818.903,388,529
2026-05-213,753.003,835.293,727.003,798.003,782.065,966,143
2026-05-203,700.003,790.003,678.003,767.003,751.193,142,965
2026-05-193,695.003,771.003,638.003,657.003,641.654,403,781
2026-05-183,786.003,868.003,726.003,781.003,765.132,758,613
2026-05-153,923.004,063.003,744.003,833.003,816.915,641,762
2026-05-144,021.004,100.004,002.004,063.004,045.952,348,990
2026-05-134,000.004,118.503,990.004,075.004,057.903,830,396
2026-05-123,964.003,998.003,881.003,898.003,881.648,957,144
2026-05-113,880.004,000.003,860.004,000.003,983.214,081,950
2026-05-083,859.003,894.503,809.083,849.003,832.842,580,404
2026-05-073,840.003,940.003,822.003,839.003,822.894,729,686
2026-05-063,706.503,867.003,662.003,827.503,811.446,744,574
2026-05-053,569.503,594.503,508.503,564.503,549.543,305,447
2026-05-013,573.003,621.503,541.973,590.003,574.932,400,432
2026-04-303,480.503,613.003,448.503,586.503,571.458,455,746
2026-04-293,532.503,578.503,500.003,515.003,500.2511,215,750
← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.1699 GBP
2026-03-120.1182 GBP
2025-08-210.0517 GBP
2025-03-130.1660 GBP
2024-08-150.3198 GBP
2024-03-140.3289 GBP
2023-08-170.4383 GBP
2023-03-160.5920 GBP
2022-08-181.0793 GBP
2022-03-171.2834 GBP
2021-08-191.8200 GBP
2021-03-180.5155 GBP
2020-08-200.2163 GBP
2020-03-120.3760 GBP
2019-08-150.5151 GBP
2019-03-140.3886 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.