Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2,901.84	2,947.29	2,865.04	2,922.61	2,739.67	3,033,492
2022-01-17	2,890.58	2,918.72	2,883.36	2,918.72	2,736.02	1,931,360
2022-01-14	2,895.78	2,897.07	2,856.82	2,862.01	2,682.87	1,528,298
2022-01-13	2,900.10	2,922.18	2,869.29	2,904.43	2,722.63	2,270,953
2022-01-12	2,842.97	2,954.00	2,833.88	2,912.66	2,730.34	3,729,168
2022-01-11	2,833.88	2,843.40	2,759.86	2,804.01	2,628.49	2,458,787
2022-01-10	2,817.86	2,836.05	2,782.37	2,806.61	2,630.93	3,038,111
2022-01-07	2,764.19	2,823.49	2,737.79	2,819.59	2,643.10	2,381,529
2022-01-06	2,726.96	2,784.10	2,726.07	2,739.08	2,567.63	1,985,420
2022-01-05	2,682.81	2,759.86	2,666.80	2,754.67	2,582.24	2,936,491
2022-01-04	2,619.18	2,700.99	2,618.32	2,680.65	2,512.85	2,582,668
2021-12-31	2,604.03	2,628.27	2,604.03	2,610.96	2,447.53	582,260
2021-12-30	2,620.92	2,639.53	2,606.20	2,613.99	2,450.37	902,286
2021-12-29	2,609.66	2,642.56	2,605.77	2,621.35	2,457.26	1,533,878
2021-12-24	2,603.60	2,632.17	2,599.27	2,632.17	2,467.41	435,165
2021-12-23	2,591.91	2,612.26	2,576.33	2,606.20	2,443.06	1,225,740
2021-12-22	2,564.21	2,586.29	2,535.64	2,586.29	2,424.40	1,371,548
2021-12-21	2,579.79	2,595.38	2,551.66	2,568.54	2,407.76	2,146,850
2021-12-20	2,481.54	2,530.45	2,446.91	2,518.76	2,361.10	4,354,397
2021-12-17	2,545.17	2,576.33	2,507.94	2,547.76	2,388.29	7,292,982
2021-12-16	2,522.66	2,540.84	2,500.15	2,507.51	2,350.55	3,271,532
2021-12-15	2,468.12	2,513.57	2,450.80	2,464.66	2,310.38	3,635,842
2021-12-14	2,510.11	2,545.17	2,490.63	2,508.81	2,351.77	2,528,367
2021-12-13	2,574.17	2,589.32	2,478.07	2,483.27	2,327.83	3,307,576
2021-12-10	2,567.24	2,590.49	2,517.90	2,524.39	2,366.37	2,920,561
2021-12-09	2,625.68	2,628.71	2,523.09	2,573.73	2,412.63	3,004,300
2021-12-08	2,590.62	2,606.63	2,567.67	2,589.32	2,427.24	3,031,319
2021-12-07	2,480.24	2,595.38	2,475.04	2,592.78	2,430.48	4,156,864
2021-12-06	2,349.95	2,468.55	2,343.46	2,434.79	2,282.38	3,412,338
2021-12-03	2,427.43	2,439.00	2,338.70	2,352.11	2,204.88	3,458,722
2021-12-02	2,411.85	2,453.40	2,395.83	2,423.97	2,272.24	3,343,831
2021-12-01	2,429.16	2,513.57	2,429.16	2,462.06	2,307.95	5,594,717
2021-11-30	2,303.64	2,440.42	2,286.75	2,399.73	2,249.52	8,880,227
2021-11-29	2,346.05	2,364.23	2,288.92	2,323.11	2,177.70	3,468,272
2021-11-26	2,339.13	2,347.35	2,281.13	2,281.13	2,138.34	4,078,510
2021-11-25	2,515.73	2,515.73	2,450.37	2,463.36	2,309.16	3,297,657
2021-11-24	2,503.18	2,531.32	2,479.81	2,481.10	2,325.80	2,346,666
2021-11-23	2,545.17	2,553.39	2,481.10	2,492.36	2,336.35	4,064,399
2021-11-22	2,468.12	2,513.57	2,436.09	2,489.76	2,333.91	3,770,660
2021-11-19	2,481.97	2,508.37	2,426.13	2,462.06	2,307.95	4,025,953
2021-11-18	2,468.98	2,476.34	2,406.65	2,422.67	2,271.02	3,841,998
2021-11-17	2,465.09	2,524.28	2,465.09	2,491.06	2,335.13	2,401,386
2021-11-16	2,467.25	2,496.69	2,459.89	2,459.89	2,305.92	1,930,003
2021-11-15	2,488.03	2,499.72	2,447.86	2,467.25	2,312.81	2,098,039
2021-11-12	2,497.99	2,523.09	2,474.42	2,502.75	2,346.09	3,117,745
2021-11-11	2,406.65	2,533.05	2,385.88	2,507.94	2,350.96	4,016,946
2021-11-10	2,350.38	2,390.64	2,330.91	2,369.00	2,220.71	3,264,358
2021-11-09	2,398.86	2,425.70	2,347.35	2,362.94	2,215.03	2,392,439
2021-11-08	2,360.34	2,402.33	2,331.77	2,395.40	2,245.46	1,819,626
2021-11-05	2,369.00	2,388.47	2,333.07	2,361.20	2,213.40	2,938,776
2021-11-04	2,406.22	2,414.45	2,364.23	2,383.71	2,234.50	3,770,919
2021-11-03	2,383.28	2,430.03	2,374.62	2,389.77	2,240.18	2,290,423
2021-11-02	2,380.68	2,389.27	2,323.11	2,354.71	2,207.32	2,227,706
2021-11-01	2,419.64	2,443.01	2,404.92	2,434.79	2,282.38	1,289,284
2021-10-29	2,378.52	2,422.24	2,361.20	2,408.82	2,258.04	2,422,995
2021-10-28	2,380.68	2,412.28	2,363.37	2,392.37	2,242.62	1,809,294
2021-10-27	2,401.46	2,413.15	2,375.92	2,391.50	2,241.81	2,757,029
2021-10-26	2,457.73	2,477.21	2,420.07	2,439.98	2,287.25	2,247,757
2021-10-25	2,438.25	2,447.34	2,394.10	2,434.79	2,282.38	1,807,722
2021-10-22	2,396.70	2,415.31	2,371.59	2,386.74	2,237.34	1,522,633

← NewerPage 21 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.