Pro 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
2025-08-112,181.002,189.002,150.002,159.002,137.104,675,400
2025-08-082,167.002,175.202,138.002,172.002,149.976,988,255
2025-08-072,129.002,151.002,103.582,145.002,123.246,406,556
2025-08-062,101.002,149.002,078.002,125.002,103.442,176,008
2025-08-052,080.002,097.002,068.002,090.002,068.801,287,835
2025-08-042,079.002,084.252,042.002,070.002,049.006,428,208
2025-08-012,138.002,156.002,052.002,068.002,047.022,722,099
2025-07-312,122.002,209.002,105.002,148.002,126.213,918,723
2025-07-302,230.002,236.002,191.002,231.002,208.372,413,584
2025-07-292,265.002,265.002,219.002,227.002,204.414,771,481
2025-07-282,299.002,302.612,223.002,263.002,240.043,876,086
2025-07-252,311.002,322.002,275.002,295.002,271.726,659,094
2025-07-242,381.002,381.442,311.002,326.002,302.411,647,497
2025-07-232,330.002,406.002,311.002,347.002,323.194,520,794
2025-07-222,315.002,349.002,290.002,340.002,316.261,620,401
2025-07-212,268.002,328.002,235.002,307.002,283.603,947,892
2025-07-182,224.002,253.002,212.002,233.002,210.354,724,967
2025-07-172,237.002,248.002,176.002,197.002,174.711,518,521
2025-07-162,221.002,232.002,194.002,225.002,202.432,783,077
2025-07-152,245.002,266.002,211.992,222.002,199.468,216,717
2025-07-142,260.002,287.002,228.002,235.002,212.331,238,653
2025-07-112,253.002,258.002,214.002,258.002,235.097,222,431
2025-07-102,210.002,299.002,200.692,252.002,229.163,136,639
2025-07-092,230.002,242.392,145.002,170.002,147.992,159,667
2025-07-082,195.002,240.002,192.002,225.002,202.432,560,897
2025-07-072,182.002,220.002,182.002,198.002,175.70976,247
2025-07-042,221.002,224.952,191.002,202.002,179.66874,412
2025-07-032,274.002,279.002,232.002,244.002,221.242,691,326
2025-07-022,189.002,283.502,180.102,263.502,240.542,809,554
2025-07-012,159.502,200.002,150.002,173.002,150.961,432,670
2025-06-302,150.002,165.502,127.502,150.002,128.192,365,699
2025-06-272,181.002,184.502,113.502,151.002,129.181,913,574
2025-06-262,021.502,158.502,019.502,143.502,121.763,410,259
2025-06-252,070.002,096.002,005.502,005.501,985.161,956,362
2025-06-242,079.502,099.782,055.002,055.002,034.152,834,024
2025-06-232,001.502,022.001,987.202,017.001,996.542,040,507
2025-06-202,025.002,049.502,012.002,012.001,991.597,173,140
2025-06-192,059.502,071.322,019.002,019.001,998.522,242,695
2025-06-182,120.502,125.502,083.002,090.002,068.803,438,075
2025-06-172,111.502,136.002,105.502,116.502,095.031,726,136
2025-06-162,134.502,157.002,124.502,129.002,107.401,871,083
2025-06-132,085.002,113.502,080.002,113.502,092.062,368,437
2025-06-122,120.502,138.502,103.002,133.502,111.862,204,264
2025-06-112,221.502,229.502,143.002,143.002,121.262,452,118
2025-06-102,185.502,214.502,177.502,195.502,173.231,486,433
2025-06-092,211.002,237.502,181.502,196.002,173.721,836,324
2025-06-062,274.002,289.002,199.502,217.002,194.512,374,965
2025-06-052,252.502,328.502,233.502,293.502,270.233,854,372
2025-06-042,209.002,237.062,198.002,233.502,210.842,183,611
2025-06-032,197.002,225.502,150.002,180.002,157.894,285,696
2025-06-022,143.002,237.502,143.002,220.002,197.483,242,093
2025-05-301,875.551,925.761,869.491,908.872,145.385,173,073
2025-05-291,904.551,924.021,879.871,908.872,145.382,613,145
2025-05-281,943.501,943.501,891.131,891.132,125.441,582,954
2025-05-271,919.261,935.281,898.051,935.282,175.067,395,325
2025-05-231,827.931,922.861,827.931,897.192,132.2511,798,282
2025-05-221,834.421,858.231,821.871,835.292,062.681,790,293
2025-05-211,813.651,855.201,807.931,853.472,083.112,427,946
2025-05-201,791.141,827.501,778.151,816.242,041.282,404,680
2025-05-191,791.141,804.121,763.001,791.142,013.066,499,388
← NewerPage 6 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.