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
2025-11-042,755.002,755.002,698.032,751.002,729.655,397,314
2025-11-032,863.002,874.002,790.002,799.002,777.287,738,196
2025-10-312,888.002,917.002,874.002,875.002,852.692,823,281
2025-10-302,890.002,938.002,874.002,910.002,887.416,026,489
2025-10-292,938.002,992.002,888.762,954.002,931.073,374,728
2025-10-282,817.002,909.002,799.002,891.002,868.562,566,256
2025-10-272,907.002,920.802,810.612,832.002,810.023,883,891
2025-10-242,867.002,885.972,828.692,863.002,840.785,712,959
2025-10-232,819.002,890.002,814.002,865.002,842.762,138,119
2025-10-222,867.002,878.002,814.502,815.002,793.159,021,654
2025-10-212,888.002,898.002,796.002,826.002,804.071,702,044
2025-10-202,857.002,895.002,827.002,895.002,872.532,249,344
2025-10-172,878.002,922.002,824.002,834.002,812.003,335,236
2025-10-162,944.002,945.002,882.002,935.002,912.221,679,752
2025-10-152,950.002,962.442,911.002,945.002,922.142,556,557
2025-10-142,918.002,923.002,878.002,915.002,892.382,869,997
2025-10-132,895.002,999.002,889.002,999.002,975.7214,828,160
2025-10-102,946.002,962.002,866.002,880.002,857.653,406,374
2025-10-092,934.003,008.002,926.002,963.002,940.006,904,875
2025-10-082,777.002,909.002,777.002,900.002,877.497,996,750
2025-10-072,810.002,843.002,791.002,809.002,787.202,431,486
2025-10-062,800.002,838.002,793.002,820.002,798.112,632,952
2025-10-032,813.002,824.002,787.002,813.002,791.175,232,953
2025-10-022,817.002,827.002,757.002,765.002,743.541,750,124
2025-10-012,768.002,814.002,745.002,773.002,751.486,426,803
2025-09-302,737.002,792.002,724.402,785.002,763.383,111,852
2025-09-292,743.002,770.002,695.002,755.002,733.622,849,471
2025-09-262,692.002,699.002,653.002,695.002,674.082,361,647
2025-09-252,696.002,740.002,649.002,679.002,658.213,100,807
2025-09-242,539.002,697.002,531.002,671.002,650.278,412,593
2025-09-232,540.002,568.002,522.002,551.002,531.201,701,486
2025-09-222,550.002,574.002,531.502,550.002,530.212,053,922
2025-09-192,545.002,572.002,532.002,542.002,522.276,052,681
2025-09-182,503.002,569.002,496.002,526.002,506.394,128,704
2025-09-172,564.002,571.002,505.002,518.002,498.463,704,422
2025-09-162,580.002,604.002,557.002,576.002,556.017,265,599
2025-09-152,561.002,580.002,523.002,560.002,540.1313,585,830
2025-09-122,575.002,608.002,551.002,555.002,535.173,682,548
2025-09-112,535.002,545.002,487.002,536.002,516.324,533,903
2025-09-102,520.002,581.002,480.002,531.002,511.3611,079,720
2025-09-092,346.002,525.002,312.002,490.002,470.6710,292,870
2025-09-082,289.002,296.202,264.112,283.002,265.281,283,218
2025-09-052,280.002,318.002,267.002,277.002,259.331,842,495
2025-09-042,279.002,330.002,247.002,260.002,242.462,660,031
2025-09-032,236.002,316.002,217.002,288.002,270.243,532,895
2025-09-022,264.002,271.832,215.002,236.002,218.651,423,039
2025-09-012,262.002,279.002,250.002,264.002,246.431,202,865
2025-08-292,285.002,298.052,260.002,278.002,260.322,311,929
2025-08-282,211.002,283.002,206.392,265.002,247.4218,253,461
2025-08-272,219.002,242.002,196.002,201.002,183.929,512,778
2025-08-262,216.002,235.002,185.002,210.002,192.852,805,272
2025-08-222,180.002,211.002,154.002,201.002,183.925,037,947
2025-08-212,153.002,183.002,127.002,181.002,164.072,237,163
2025-08-202,154.002,161.002,123.002,151.002,129.189,075,017
2025-08-192,145.002,211.002,142.002,171.002,148.987,499,514
2025-08-182,163.002,176.002,126.002,131.002,109.3810,310,940
2025-08-152,153.002,207.002,146.002,170.002,147.998,129,913
2025-08-142,152.002,157.002,115.002,123.002,101.463,678,853
2025-08-132,181.002,184.002,153.002,159.002,137.107,061,451
2025-08-122,168.002,193.432,151.002,175.002,152.941,499,893
← NewerPage 5 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.