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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AAL.LSE stock page

Anglo American PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-303,389.003,435.003,336.003,408.003,381.553,548,900
2026-01-293,585.003,662.003,473.003,500.003,472.841,470,775
2026-01-283,532.003,555.003,446.003,476.003,449.027,250,366
2026-01-273,443.003,475.003,394.003,449.003,422.232,710,504
2026-01-263,398.003,484.003,378.003,448.003,421.248,610,064
2026-01-233,327.003,434.003,321.003,378.003,351.783,606,422
2026-01-223,405.003,451.003,298.003,342.003,316.063,057,159
2026-01-213,300.003,430.003,300.003,401.003,374.604,883,205
2026-01-203,213.003,243.002,999.573,243.003,217.8312,998,380
2026-01-193,200.003,269.003,186.003,248.003,222.791,348,196
2026-01-163,278.003,296.393,192.613,240.003,214.856,647,299
2026-01-153,275.003,340.003,220.003,320.003,294.233,145,433
2026-01-143,249.003,274.003,186.003,274.003,248.598,250,819
2026-01-133,252.003,263.003,188.003,220.003,195.014,576,096
2026-01-123,262.003,281.003,115.263,252.003,226.766,967,326
2026-01-093,178.003,231.003,141.003,216.003,191.044,257,511
2026-01-083,149.003,159.253,085.003,132.003,107.693,106,494
2026-01-073,246.003,258.003,118.003,150.003,125.554,379,726
2026-01-063,206.003,263.003,149.003,257.003,231.729,908,204
2026-01-053,107.003,158.523,093.703,142.003,117.6117,894,971
2026-01-023,098.003,149.003,040.003,040.003,016.415,298,836
2025-12-313,047.003,085.003,045.003,085.003,061.061,251,538
2025-12-303,025.003,093.823,019.003,056.003,032.282,093,233
2025-12-293,009.003,085.002,954.012,985.002,961.833,472,448
2025-12-242,996.003,015.002,980.003,012.002,988.621,654,329
2025-12-232,893.002,993.002,881.002,993.002,969.774,854,007
2025-12-222,925.002,999.812,869.662,905.002,882.457,896,770
2025-12-192,892.002,930.002,867.702,922.002,899.327,093,333
2025-12-182,898.002,924.002,868.682,907.002,884.4411,709,410
2025-12-172,875.002,941.002,847.492,890.002,867.575,459,574
2025-12-162,841.002,868.002,823.002,838.002,815.972,215,539
2025-12-152,836.002,873.002,824.002,852.002,829.866,344,045
2025-12-122,935.002,950.002,817.002,817.002,795.144,454,972
2025-12-112,897.002,916.002,846.002,897.002,874.523,791,855
2025-12-102,923.002,967.002,879.602,880.002,857.652,909,630
2025-12-092,921.002,922.002,881.002,916.002,893.373,440,581
2025-12-082,976.002,987.322,924.002,930.002,907.263,720,433
2025-12-052,996.003,051.002,975.002,980.002,956.873,149,443
2025-12-042,943.002,956.002,892.002,950.002,927.103,833,257
2025-12-032,884.002,942.002,867.002,927.002,904.283,847,207
2025-12-022,885.002,892.002,851.002,856.002,833.831,753,902
2025-12-012,829.002,934.002,817.002,892.002,869.559,548,673
2025-11-282,827.002,858.002,811.002,851.002,828.872,433,055
2025-11-272,836.002,837.002,791.002,826.002,804.071,523,614
2025-11-262,812.002,849.002,792.002,847.002,824.9014,614,560
2025-11-252,760.002,810.002,757.002,778.002,756.443,376,603
2025-11-242,745.002,781.002,655.002,735.002,713.777,000,347
2025-11-212,644.002,716.002,639.002,710.002,688.974,412,513
2025-11-202,800.002,806.002,733.562,736.002,714.762,802,666
2025-11-192,715.002,757.002,696.002,757.002,735.603,236,632
2025-11-182,687.002,723.002,663.002,722.002,700.875,184,183
2025-11-172,838.002,838.002,787.002,794.002,772.312,085,658
2025-11-142,804.002,855.002,781.002,850.002,827.882,921,317
2025-11-132,921.002,940.392,862.002,862.002,839.792,068,810
2025-11-122,883.002,935.002,860.002,892.002,869.552,449,649
2025-11-112,829.002,863.502,810.002,862.002,839.794,140,331
2025-11-102,840.002,849.002,800.002,800.002,778.273,789,169
2025-11-072,800.002,831.002,733.002,765.002,743.543,744,974
2025-11-062,809.002,847.002,774.502,814.002,792.164,525,476
2025-11-052,734.002,800.002,734.002,795.002,773.317,484,747
← NewerPage 4 of 22 · 1,262 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.