Anglo American PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	2,109.29	2,114.05	2,041.33	2,051.72	2,286.31	2,170,684
2025-02-18	2,149.11	2,162.09	2,096.30	2,123.57	2,366.38	1,505,932
2025-02-17	2,159.93	2,175.08	2,137.42	2,141.32	2,386.16	1,108,353
2025-02-14	2,153.44	2,192.39	2,117.51	2,132.23	2,376.03	1,362,627
2025-02-13	2,152.57	2,172.48	2,111.02	2,133.96	2,377.96	1,154,476
2025-02-12	2,121.40	2,138.29	2,088.08	2,110.58	2,351.91	5,717,509
2025-02-11	2,144.78	2,153.44	2,081.11	2,113.18	2,354.81	2,765,353
2025-02-10	2,128.33	2,176.81	2,115.78	2,166.42	2,414.14	990,991
2025-02-07	2,121.84	2,163.82	2,119.24	2,137.42	2,381.82	7,440,653
2025-02-06	2,056.91	2,161.23	2,046.09	2,120.97	2,363.49	6,568,439
2025-02-05	2,034.40	2,036.57	1,995.01	2,018.82	2,249.66	6,528,870
2025-02-04	2,053.88	2,062.54	2,018.82	2,027.91	2,259.79	1,503,385
2025-02-03	2,008.43	2,036.13	1,991.98	2,033.10	2,265.57	1,962,382
2025-01-31	2,068.16	2,099.70	2,045.66	2,060.81	2,296.44	1,898,322
2025-01-30	2,051.72	2,074.22	2,026.61	2,069.46	2,306.09	1,813,155
2025-01-29	2,048.69	2,056.48	2,030.07	2,045.22	2,279.08	2,836,657
2025-01-28	2,034.83	2,088.51	2,027.91	2,040.03	2,273.29	1,672,876
2025-01-27	2,078.55	2,101.93	2,034.40	2,058.64	2,294.03	4,511,077
2025-01-24	2,234.38	2,260.35	2,189.80	2,194.99	2,445.97	5,197,848
2025-01-23	2,185.03	2,207.98	2,153.44	2,205.81	2,458.03	7,177,023
2025-01-22	2,203.21	2,238.27	2,194.99	2,213.17	2,466.23	2,085,493
2025-01-21	2,238.71	2,249.10	2,220.53	2,234.38	2,489.86	2,046,285
2025-01-20	2,208.84	2,287.19	2,199.32	2,268.57	2,527.97	1,773,270
2025-01-17	2,164.69	2,241.30	2,151.27	2,205.81	2,458.03	5,830,993
2025-01-16	2,139.15	2,156.03	2,114.05	2,129.63	2,373.14	1,789,123
2025-01-15	2,090.24	2,139.58	2,089.81	2,119.24	2,361.56	1,704,873
2025-01-14	2,153.87	2,175.94	2,130.49	2,140.02	2,384.71	2,075,802
2025-01-13	2,088.94	2,142.18	2,085.48	2,123.14	2,365.90	964,082
2025-01-10	2,128.33	2,148.24	2,097.60	2,097.60	2,337.44	1,209,052
2025-01-09	2,053.45	2,142.61	2,051.28	2,111.88	2,353.36	4,351,223
2025-01-08	2,057.34	2,066.87	1,999.34	2,044.36	2,278.11	2,639,701
2025-01-07	2,059.94	2,083.31	2,040.03	2,051.28	2,285.83	3,832,838
2025-01-06	2,027.91	2,112.32	2,011.71	2,071.19	2,308.02	2,877,389
2025-01-03	2,052.15	2,060.37	2,027.48	2,031.37	2,263.64	1,034,646
2025-01-02	2,065.57	2,086.07	2,027.04	2,061.67	2,297.41	755,470
2024-12-31	2,020.12	2,055.61	2,006.70	2,046.52	2,280.53	679,742
2024-12-30	2,015.36	2,022.28	2,004.10	2,022.28	2,253.51	1,057,028
2024-12-27	2,030.07	2,045.66	2,019.68	2,027.48	2,259.30	1,697,987
2024-12-24	2,024.88	2,063.84	2,016.65	2,061.67	2,297.41	2,244,242
2024-12-23	2,017.09	2,023.15	1,993.28	2,019.68	2,250.62	962,912
2024-12-20	2,014.92	2,026.61	1,972.94	2,020.12	2,251.10	5,903,283
2024-12-19	2,056.48	2,057.76	2,004.97	2,024.01	2,255.44	3,041,528
2024-12-18	2,107.99	2,114.48	2,080.28	2,090.67	2,329.73	2,708,890
2024-12-17	2,115.78	2,119.67	2,070.76	2,103.66	2,344.20	2,312,124
2024-12-16	2,125.73	2,141.32	2,099.07	2,109.29	2,350.47	2,760,187
2024-12-13	2,179.41	2,182.00	2,125.30	2,130.06	2,373.62	1,597,149
2024-12-12	2,214.47	2,231.78	2,177.68	2,183.74	2,433.43	1,430,155
2024-12-11	2,140.45	2,207.54	2,137.85	2,207.54	2,459.96	2,931,516
2024-12-10	2,164.26	2,175.08	2,135.26	2,168.59	2,416.55	4,560,414
2024-12-09	2,169.88	2,229.18	2,162.09	2,191.09	2,441.63	2,276,014
2024-12-06	2,146.08	2,152.14	2,116.64	2,133.52	2,377.48	5,044,147
2024-12-05	2,164.26	2,182.44	2,156.90	2,157.33	2,404.01	2,835,412
2024-12-04	2,223.56	2,228.32	2,153.44	2,170.75	2,418.96	2,846,075
2024-12-03	2,237.41	2,244.77	2,215.77	2,225.72	2,480.22	3,793,000
2024-12-02	2,175.94	2,225.29	2,166.85	2,218.36	2,472.02	3,817,591
2024-11-29	2,118.37	2,191.53	2,109.72	2,182.00	2,431.50	2,675,690
2024-11-28	2,057.78	2,082.02	2,052.58	2,069.90	2,306.57	735,562
2024-11-27	2,101.93	2,124.43	2,057.78	2,064.70	2,300.78	2,479,711
2024-11-26	2,034.40	2,069.03	2,027.48	2,053.88	2,288.73	2,362,791
2024-11-25	2,097.60	2,101.93	2,056.91	2,069.90	2,306.57	3,785,899

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.