Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 3,507.83 | 3,566.26 | 3,497.01 | 3,549.81 | 3,466.29 | 3,227,148 |
| 2022-04-11 | 3,561.93 | 3,596.13 | 3,500.04 | 3,523.84 | 3,440.93 | 3,392,066 |
| 2022-04-08 | 3,515.19 | 3,610.41 | 3,495.28 | 3,610.41 | 3,525.46 | 3,609,888 |
| 2022-04-07 | 3,503.07 | 3,506.10 | 3,378.84 | 3,443.77 | 3,362.73 | 3,409,984 |
| 2022-04-06 | 3,545.92 | 3,564.53 | 3,467.57 | 3,506.10 | 3,423.60 | 3,702,311 |
| 2022-04-05 | 3,494.41 | 3,577.52 | 3,443.77 | 3,577.52 | 3,493.34 | 8,022,514 |
| 2022-04-04 | 3,535.96 | 3,555.01 | 3,502.20 | 3,514.75 | 3,432.05 | 3,223,273 |
| 2022-04-01 | 3,450.26 | 3,539.86 | 3,418.23 | 3,522.98 | 3,440.08 | 3,905,229 |
| 2022-03-31 | 3,457.62 | 3,503.07 | 3,433.81 | 3,439.00 | 3,358.08 | 3,408,921 |
| 2022-03-30 | 3,356.33 | 3,442.03 | 3,336.42 | 3,442.03 | 3,361.04 | 3,099,371 |
| 2022-03-29 | 3,433.38 | 3,447.23 | 3,246.82 | 3,290.54 | 3,213.11 | 4,180,095 |
| 2022-03-28 | 3,447.23 | 3,483.36 | 3,366.29 | 3,372.78 | 3,293.42 | 2,376,602 |
| 2022-03-25 | 3,425.15 | 3,485.75 | 3,412.60 | 3,444.63 | 3,363.58 | 3,706,430 |
| 2022-03-24 | 3,412.17 | 3,439.87 | 3,346.37 | 3,411.74 | 3,331.46 | 3,489,154 |
| 2022-03-23 | 3,391.39 | 3,422.56 | 3,350.70 | 3,398.75 | 3,318.78 | 4,074,927 |
| 2022-03-22 | 3,389.23 | 3,469.30 | 3,361.52 | 3,383.60 | 3,303.98 | 3,166,571 |
| 2022-03-21 | 3,188.38 | 3,390.09 | 3,174.10 | 3,384.90 | 3,305.25 | 5,167,961 |
| 2022-03-18 | 3,226.91 | 3,226.91 | 3,149.43 | 3,189.68 | 3,114.63 | 8,777,123 |
| 2022-03-17 | 3,118.26 | 3,168.91 | 3,097.92 | 3,163.28 | 3,088.85 | 3,010,164 |
| 2022-03-16 | 3,306.99 | 3,306.99 | 3,161.55 | 3,207.86 | 3,007.06 | 5,583,459 |
| 2022-03-15 | 3,141.20 | 3,181.03 | 3,084.93 | 3,181.03 | 2,981.91 | 5,553,454 |
| 2022-03-14 | 3,350.27 | 3,352.43 | 3,194.88 | 3,201.80 | 3,001.38 | 4,180,144 |
| 2022-03-11 | 3,376.24 | 3,442.47 | 3,330.79 | 3,376.24 | 3,164.90 | 3,341,504 |
| 2022-03-10 | 3,254.18 | 3,312.61 | 3,228.64 | 3,305.69 | 3,098.77 | 7,346,754 |
| 2022-03-09 | 3,358.49 | 3,370.61 | 3,200.07 | 3,249.42 | 3,046.02 | 4,231,210 |
| 2022-03-08 | 3,308.28 | 3,368.45 | 3,265.00 | 3,317.81 | 3,110.13 | 4,140,153 |
| 2022-03-07 | 3,462.81 | 3,585.31 | 3,319.10 | 3,337.72 | 3,128.79 | 5,297,751 |
| 2022-03-04 | 3,458.48 | 3,477.10 | 3,237.69 | 3,313.91 | 3,106.48 | 4,336,454 |
| 2022-03-03 | 3,473.63 | 3,564.10 | 3,426.45 | 3,435.11 | 3,220.09 | 3,562,891 |
| 2022-03-02 | 3,474.07 | 3,527.31 | 3,366.29 | 3,401.35 | 3,188.44 | 6,219,980 |
| 2022-03-01 | 3,330.79 | 3,438.14 | 3,316.51 | 3,424.29 | 3,209.94 | 8,401,528 |
| 2022-02-28 | 3,252.01 | 3,326.90 | 3,239.03 | 3,309.58 | 3,102.42 | 7,098,912 |
| 2022-02-25 | 3,192.28 | 3,237.30 | 3,092.72 | 3,233.40 | 3,031.00 | 4,466,772 |
| 2022-02-24 | 3,105.71 | 3,183.62 | 3,019.05 | 3,112.20 | 2,917.39 | 5,587,321 |
| 2022-02-23 | 3,126.05 | 3,151.59 | 3,054.20 | 3,058.10 | 2,866.67 | 5,254,308 |
| 2022-02-22 | 3,026.93 | 3,153.32 | 3,006.59 | 3,096.19 | 2,902.38 | 2,874,987 |
| 2022-02-21 | 3,087.53 | 3,113.33 | 3,023.90 | 3,094.02 | 2,900.35 | 2,669,186 |
| 2022-02-18 | 3,085.80 | 3,096.19 | 3,039.92 | 3,052.47 | 2,861.40 | 2,114,785 |
| 2022-02-17 | 3,103.98 | 3,103.98 | 3,044.24 | 3,049.87 | 2,858.96 | 3,316,178 |
| 2022-02-16 | 3,081.47 | 3,106.57 | 3,057.23 | 3,100.95 | 2,906.84 | 4,320,936 |
| 2022-02-15 | 3,065.89 | 3,139.04 | 3,026.06 | 3,043.81 | 2,853.28 | 3,713,573 |
| 2022-02-14 | 3,045.98 | 3,131.68 | 3,013.51 | 3,131.68 | 2,935.65 | 2,735,817 |
| 2022-02-11 | 3,058.96 | 3,117.14 | 3,051.17 | 3,098.78 | 2,904.81 | 2,953,718 |
| 2022-02-10 | 3,067.62 | 3,138.17 | 3,032.56 | 3,116.10 | 2,921.04 | 3,537,383 |
| 2022-02-09 | 3,018.27 | 3,060.26 | 2,973.69 | 3,045.54 | 2,854.91 | 3,031,831 |
| 2022-02-08 | 2,955.51 | 3,033.42 | 2,952.85 | 3,020.87 | 2,831.78 | 4,020,346 |
| 2022-02-07 | 2,914.82 | 2,962.00 | 2,894.04 | 2,928.67 | 2,745.35 | 3,115,551 |
| 2022-02-04 | 2,913.09 | 2,941.23 | 2,855.95 | 2,876.30 | 2,696.26 | 2,658,898 |
| 2022-02-03 | 2,915.69 | 2,921.31 | 2,861.15 | 2,870.67 | 2,690.98 | 1,536,873 |
| 2022-02-02 | 2,903.57 | 2,921.31 | 2,867.64 | 2,875.43 | 2,695.44 | 2,015,902 |
| 2022-02-01 | 2,861.58 | 2,922.61 | 2,831.28 | 2,883.22 | 2,702.75 | 2,509,423 |
| 2022-01-31 | 2,891.01 | 2,891.01 | 2,783.67 | 2,794.49 | 2,619.57 | 3,538,770 |
| 2022-01-28 | 2,995.76 | 3,016.97 | 2,852.92 | 2,875.43 | 2,695.44 | 6,166,804 |
| 2022-01-27 | 2,873.70 | 3,019.14 | 2,873.70 | 2,987.54 | 2,800.53 | 3,350,938 |
| 2022-01-26 | 2,875.00 | 2,977.59 | 2,874.13 | 2,954.21 | 2,769.29 | 4,855,821 |
| 2022-01-25 | 2,847.30 | 2,870.24 | 2,816.56 | 2,864.18 | 2,684.89 | 2,923,575 |
| 2022-01-24 | 2,921.31 | 2,958.97 | 2,777.61 | 2,788.43 | 2,613.89 | 5,266,259 |
| 2022-01-21 | 2,988.41 | 3,008.49 | 2,948.58 | 2,968.93 | 2,783.09 | 4,872,175 |
| 2022-01-20 | 3,069.78 | 3,095.32 | 3,010.91 | 3,051.17 | 2,860.18 | 4,669,145 |
| 2022-01-19 | 2,912.22 | 3,070.22 | 2,884.95 | 3,045.11 | 2,854.50 | 4,323,083 |
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.