Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,791.14 | 1,804.12 | 1,763.00 | 1,791.14 | 2,013.06 | 6,499,388 |
| 2025-05-16 | 1,845.25 | 1,859.53 | 1,783.78 | 1,788.54 | 2,010.14 | 3,258,039 |
| 2025-05-15 | 1,880.74 | 1,897.62 | 1,844.38 | 1,855.20 | 2,085.06 | 5,017,336 |
| 2025-05-14 | 1,941.34 | 1,945.67 | 1,891.56 | 1,904.98 | 2,141.00 | 1,684,385 |
| 2025-05-13 | 1,871.22 | 1,940.91 | 1,864.29 | 1,937.01 | 2,177.00 | 3,915,828 |
| 2025-05-12 | 1,853.47 | 1,915.37 | 1,845.45 | 1,871.65 | 2,103.55 | 2,323,535 |
| 2025-05-09 | 1,773.83 | 1,815.81 | 1,762.14 | 1,773.39 | 1,993.11 | 2,104,614 |
| 2025-05-08 | 1,784.21 | 1,804.35 | 1,755.21 | 1,770.36 | 1,989.71 | 1,769,169 |
| 2025-05-07 | 1,792.87 | 1,830.10 | 1,779.89 | 1,789.84 | 2,011.60 | 4,980,357 |
| 2025-05-06 | 1,821.44 | 1,834.86 | 1,747.85 | 1,792.00 | 2,014.03 | 5,329,638 |
| 2025-05-02 | 1,864.29 | 1,886.80 | 1,840.48 | 1,849.14 | 2,078.25 | 3,893,610 |
| 2025-05-01 | 1,791.14 | 1,829.66 | 1,778.59 | 1,815.38 | 2,040.30 | 3,311,029 |
| 2025-04-30 | 1,819.27 | 1,835.71 | 1,722.06 | 1,756.51 | 1,974.14 | 7,174,085 |
| 2025-04-29 | 1,843.95 | 1,879.44 | 1,841.78 | 1,841.78 | 2,069.98 | 1,131,117 |
| 2025-04-28 | 1,859.96 | 1,872.95 | 1,827.50 | 1,827.50 | 2,053.92 | 3,975,984 |
| 2025-04-25 | 1,863.43 | 1,883.34 | 1,828.80 | 1,859.53 | 2,089.92 | 1,445,323 |
| 2025-04-24 | 1,822.30 | 1,870.35 | 1,782.80 | 1,865.59 | 2,096.73 | 5,088,108 |
| 2025-04-23 | 1,805.86 | 1,895.89 | 1,801.09 | 1,817.11 | 2,042.25 | 9,838,456 |
| 2025-04-22 | 1,763.44 | 1,781.62 | 1,727.77 | 1,760.84 | 1,979.01 | 1,774,485 |
| 2025-04-17 | 1,758.68 | 1,769.93 | 1,713.57 | 1,752.62 | 1,969.76 | 2,322,265 |
| 2025-04-16 | 1,725.35 | 1,760.84 | 1,710.28 | 1,760.84 | 1,979.01 | 3,255,930 |
| 2025-04-15 | 1,719.46 | 1,768.63 | 1,719.46 | 1,758.24 | 1,976.09 | 6,591,105 |
| 2025-04-14 | 1,740.50 | 1,743.53 | 1,708.38 | 1,719.98 | 1,933.08 | 2,160,957 |
| 2025-04-11 | 1,675.14 | 1,697.26 | 1,630.12 | 1,690.54 | 1,900.00 | 5,783,800 |
| 2025-04-10 | 1,762.57 | 1,774.69 | 1,622.85 | 1,637.22 | 1,840.07 | 2,866,191 |
| 2025-04-09 | 1,506.32 | 1,581.29 | 1,504.76 | 1,527.79 | 1,717.08 | 4,394,979 |
| 2025-04-08 | 1,601.55 | 1,655.05 | 1,556.01 | 1,607.44 | 1,806.60 | 6,720,749 |
| 2025-04-07 | 1,464.94 | 1,658.51 | 1,448.67 | 1,569.35 | 1,763.79 | 4,768,091 |
| 2025-04-04 | 1,693.83 | 1,719.81 | 1,558.61 | 1,586.31 | 1,782.86 | 5,156,698 |
| 2025-04-03 | 1,782.48 | 1,817.98 | 1,716.69 | 1,734.87 | 1,949.82 | 3,436,429 |
| 2025-04-02 | 1,834.42 | 1,878.58 | 1,832.26 | 1,861.26 | 2,091.87 | 1,752,841 |
| 2025-04-01 | 1,885.50 | 1,885.93 | 1,828.80 | 1,854.77 | 2,084.57 | 1,515,051 |
| 2025-03-31 | 1,893.73 | 1,909.74 | 1,839.62 | 1,856.93 | 2,087.00 | 7,527,304 |
| 2025-03-28 | 2,000.21 | 2,011.46 | 1,930.08 | 1,950.86 | 2,192.57 | 1,989,995 |
| 2025-03-27 | 2,041.76 | 2,049.98 | 1,969.04 | 2,010.16 | 2,259.22 | 1,696,598 |
| 2025-03-26 | 2,103.66 | 2,112.32 | 2,052.58 | 2,059.94 | 2,315.16 | 3,937,265 |
| 2025-03-25 | 1,994.58 | 2,074.66 | 1,994.58 | 2,072.06 | 2,328.79 | 5,151,654 |
| 2025-03-24 | 1,998.91 | 2,038.30 | 1,993.71 | 1,995.88 | 2,243.17 | 1,737,614 |
| 2025-03-21 | 1,986.79 | 1,995.88 | 1,952.16 | 1,952.16 | 2,194.03 | 7,636,066 |
| 2025-03-20 | 2,055.18 | 2,074.22 | 2,013.19 | 2,014.06 | 2,263.60 | 1,350,541 |
| 2025-03-19 | 2,039.16 | 2,051.28 | 2,015.36 | 2,049.12 | 2,303.00 | 1,672,710 |
| 2025-03-18 | 2,058.21 | 2,092.40 | 2,023.58 | 2,053.01 | 2,307.38 | 5,307,927 |
| 2025-03-17 | 2,014.06 | 2,040.46 | 1,999.77 | 2,029.21 | 2,280.62 | 1,278,912 |
| 2025-03-14 | 1,973.37 | 2,031.80 | 1,956.49 | 2,002.37 | 2,250.46 | 1,794,782 |
| 2025-03-13 | 1,937.01 | 1,967.31 | 1,914.29 | 1,952.16 | 2,194.03 | 8,565,185 |
| 2025-03-12 | 1,962.12 | 1,998.48 | 1,934.85 | 1,952.59 | 2,175.86 | 1,808,657 |
| 2025-03-11 | 1,939.17 | 1,998.91 | 1,933.98 | 1,943.50 | 2,165.73 | 2,689,828 |
| 2025-03-10 | 2,063.84 | 2,069.90 | 1,949.13 | 1,954.32 | 2,177.79 | 5,282,159 |
| 2025-03-07 | 2,117.51 | 2,121.40 | 2,027.48 | 2,061.67 | 2,297.41 | 1,846,190 |
| 2025-03-06 | 2,093.27 | 2,152.57 | 2,084.61 | 2,131.79 | 2,375.55 | 6,212,616 |
| 2025-03-05 | 2,056.04 | 2,095.00 | 2,037.86 | 2,084.61 | 2,322.97 | 10,404,081 |
| 2025-03-04 | 1,993.71 | 2,024.45 | 1,974.67 | 1,991.98 | 2,219.75 | 1,810,230 |
| 2025-03-03 | 2,021.85 | 2,097.17 | 2,011.89 | 2,043.49 | 2,277.15 | 14,526,777 |
| 2025-02-28 | 2,017.09 | 2,043.06 | 1,992.42 | 2,022.28 | 2,253.51 | 3,196,323 |
| 2025-02-27 | 2,077.69 | 2,085.48 | 2,032.24 | 2,045.66 | 2,279.56 | 5,829,569 |
| 2025-02-26 | 2,036.57 | 2,096.30 | 2,030.94 | 2,091.54 | 2,330.69 | 4,471,105 |
| 2025-02-25 | 2,049.12 | 2,086.78 | 2,017.09 | 2,020.55 | 2,251.59 | 2,591,353 |
| 2025-02-24 | 2,097.17 | 2,106.69 | 2,043.06 | 2,076.39 | 2,313.81 | 3,581,726 |
| 2025-02-21 | 2,102.79 | 2,144.35 | 2,096.30 | 2,112.32 | 2,353.84 | 1,791,795 |
| 2025-02-20 | 2,077.69 | 2,164.26 | 2,065.13 | 2,102.79 | 2,343.23 | 5,480,099 |
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.