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
2026-04-283,688.503,698.003,508.503,520.003,505.232,595,829
2026-04-273,687.003,709.503,611.503,631.503,616.2613,989,270
2026-04-243,700.003,752.503,679.003,695.003,679.492,141,569
2026-04-233,635.003,837.003,594.003,777.003,761.156,671,569
2026-04-223,602.503,638.003,577.503,629.003,613.774,071,013
2026-04-213,638.003,653.003,544.003,560.503,545.564,549,815
2026-04-203,646.503,667.123,594.003,642.003,626.713,938,501
2026-04-173,592.003,714.713,483.503,711.003,695.425,035,949
2026-04-163,616.503,646.503,579.783,599.003,583.892,928,281
2026-04-153,602.003,645.503,559.003,579.503,564.485,635,864
2026-04-143,560.503,600.003,549.213,575.003,559.992,759,191
2026-04-133,474.503,535.003,444.503,506.003,491.284,510,425
2026-04-103,450.003,544.503,423.003,506.503,491.783,959,535
2026-04-093,474.503,519.503,434.003,458.003,443.492,762,304
2026-04-083,649.503,649.503,453.003,476.003,461.4110,099,560
2026-04-073,342.003,371.003,250.753,270.003,256.283,773,214
2026-04-023,241.003,336.003,186.453,308.003,294.125,204,972
2026-04-013,310.003,404.003,305.223,344.003,329.964,842,900
2026-03-313,088.003,217.003,088.003,179.003,165.663,652,563
2026-03-303,074.003,131.003,053.003,093.003,080.024,938,579
2026-03-273,076.003,094.002,961.003,061.003,048.155,037,742
2026-03-263,098.003,111.002,985.003,050.003,037.209,924,937
2026-03-253,132.003,194.102,990.003,173.003,159.6810,671,770
2026-03-242,990.003,054.002,941.003,054.003,041.1812,120,310
2026-03-232,776.003,080.002,757.003,025.003,012.3020,351,670
2026-03-203,011.003,028.002,863.002,867.002,854.9719,223,980
2026-03-192,975.002,983.002,838.002,957.002,944.5911,422,540
2026-03-183,194.003,216.003,058.003,098.003,085.005,516,535
2026-03-173,136.003,171.003,098.003,135.003,121.845,172,881
2026-03-163,097.003,175.003,063.003,116.003,102.9214,861,500
2026-03-133,186.003,239.003,109.003,109.003,095.9510,943,910
2026-03-123,277.003,317.003,202.003,253.003,239.3510,402,000
2026-03-113,276.003,356.003,225.003,303.003,277.367,460,860
2026-03-103,307.003,338.003,239.283,332.003,306.141,435,904
2026-03-093,002.003,127.003,002.003,127.003,102.731,280,638
2026-03-063,374.003,414.003,157.003,231.003,205.927,325,482
2026-03-053,467.003,551.003,364.003,379.003,352.775,047,043
2026-03-043,473.003,558.003,427.543,518.003,490.705,226,324
2026-03-033,504.003,510.003,360.003,452.003,425.211,730,443
2026-03-023,733.003,733.003,552.003,590.003,562.141,477,013
2026-02-273,791.003,842.003,700.633,701.003,672.284,692,952
2026-02-263,800.003,805.003,650.003,693.003,664.342,790,742
2026-02-253,768.003,877.003,731.003,829.003,799.281,328,541
2026-02-243,675.003,688.003,605.003,668.003,639.534,071,862
2026-02-233,660.003,725.003,604.003,650.003,621.672,348,074
2026-02-203,620.003,680.003,535.333,617.003,588.934,453,388
2026-02-193,649.003,649.003,504.003,578.003,550.234,029,944
2026-02-183,564.003,682.003,546.003,661.003,632.593,424,334
2026-02-173,566.003,574.003,414.003,499.003,471.842,162,092
2026-02-163,567.003,584.003,516.003,578.003,550.231,978,904
2026-02-133,590.003,616.003,493.003,586.003,558.175,196,909
2026-02-123,719.003,735.003,584.003,584.003,556.187,005,985
2026-02-113,627.003,701.643,605.003,668.003,639.534,345,064
2026-02-103,545.003,627.003,515.003,581.003,553.213,731,471
2026-02-093,481.003,546.003,374.003,546.003,518.484,014,745
2026-02-063,375.003,456.003,354.003,435.003,408.345,634,789
2026-02-053,439.003,693.823,392.003,461.003,434.144,035,583
2026-02-043,702.003,754.003,551.003,560.003,532.377,486,358
2026-02-033,578.003,700.003,503.003,700.003,671.287,725,425
2026-02-023,283.003,462.003,265.003,450.003,423.229,008,058
← NewerPage 3 of 22 · 1,264 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.