Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,043.06 | 2,061.24 | 2,026.61 | 2,042.19 | 2,275.70 | 941,856 |
| 2024-11-21 | 2,037.86 | 2,046.95 | 2,012.33 | 2,034.40 | 2,267.02 | 1,240,096 |
| 2024-11-20 | 2,022.28 | 2,048.25 | 2,015.36 | 2,025.74 | 2,257.37 | 1,719,437 |
| 2024-11-19 | 2,040.89 | 2,042.19 | 1,993.71 | 1,995.01 | 2,223.13 | 1,203,043 |
| 2024-11-18 | 1,993.71 | 2,012.43 | 1,976.40 | 2,006.70 | 2,236.15 | 1,020,056 |
| 2024-11-15 | 1,934.41 | 2,007.13 | 1,929.22 | 1,974.24 | 2,199.97 | 1,837,264 |
| 2024-11-14 | 1,910.61 | 1,942.64 | 1,887.23 | 1,942.64 | 2,164.76 | 2,128,819 |
| 2024-11-13 | 1,933.98 | 1,966.44 | 1,920.13 | 1,932.25 | 2,153.19 | 4,259,396 |
| 2024-11-12 | 1,982.03 | 1,991.55 | 1,905.12 | 1,921.86 | 2,141.61 | 4,003,637 |
| 2024-11-11 | 2,049.55 | 2,068.16 | 2,013.19 | 2,014.06 | 2,244.35 | 1,351,756 |
| 2024-11-08 | 2,125.73 | 2,132.23 | 2,025.74 | 2,053.45 | 2,288.24 | 2,502,687 |
| 2024-11-07 | 2,103.66 | 2,163.82 | 2,092.40 | 2,146.08 | 2,391.47 | 2,118,276 |
| 2024-11-06 | 2,063.84 | 2,129.63 | 2,044.36 | 2,070.76 | 2,307.54 | 7,538,238 |
| 2024-11-05 | 2,074.66 | 2,106.26 | 2,074.66 | 2,101.93 | 2,342.27 | 1,046,786 |
| 2024-11-04 | 2,101.93 | 2,117.94 | 2,069.46 | 2,069.46 | 2,306.09 | 3,764,643 |
| 2024-11-01 | 2,072.06 | 2,114.91 | 2,069.90 | 2,074.22 | 2,311.40 | 1,002,139 |
| 2024-10-31 | 2,086.34 | 2,110.15 | 2,058.21 | 2,077.69 | 2,315.26 | 2,700,129 |
| 2024-10-30 | 2,092.84 | 2,102.79 | 2,053.01 | 2,065.13 | 2,301.27 | 4,277,687 |
| 2024-10-29 | 2,127.90 | 2,167.29 | 2,097.60 | 2,149.54 | 2,395.32 | 6,257,242 |
| 2024-10-28 | 2,120.54 | 2,147.38 | 2,112.32 | 2,132.23 | 2,376.03 | 1,576,010 |
| 2024-10-25 | 2,064.27 | 2,122.70 | 2,042.63 | 2,107.55 | 2,348.54 | 2,938,146 |
| 2024-10-24 | 2,056.91 | 2,111.45 | 2,042.19 | 2,069.46 | 2,306.09 | 1,833,445 |
| 2024-10-23 | 2,040.89 | 2,056.04 | 2,001.07 | 2,011.46 | 2,241.46 | 2,047,192 |
| 2024-10-22 | 2,057.34 | 2,076.82 | 2,039.16 | 2,059.94 | 2,295.48 | 1,078,945 |
| 2024-10-21 | 2,053.45 | 2,090.24 | 2,039.16 | 2,045.22 | 2,279.08 | 1,539,555 |
| 2024-10-18 | 2,042.63 | 2,093.70 | 2,040.45 | 2,059.94 | 2,295.48 | 1,977,794 |
| 2024-10-17 | 2,004.97 | 2,038.30 | 1,961.68 | 2,023.58 | 2,254.96 | 3,464,913 |
| 2024-10-16 | 1,941.34 | 1,969.91 | 1,931.38 | 1,956.92 | 2,180.68 | 1,232,451 |
| 2024-10-15 | 1,981.16 | 1,985.92 | 1,911.04 | 1,925.32 | 2,145.47 | 2,776,199 |
| 2024-10-14 | 1,985.06 | 2,020.55 | 1,979.00 | 1,994.15 | 2,222.16 | 1,812,687 |
| 2024-10-11 | 1,993.71 | 2,011.89 | 1,986.79 | 1,986.79 | 2,213.96 | 1,975,642 |
| 2024-10-10 | 1,999.34 | 2,000.64 | 1,958.22 | 1,990.25 | 2,217.82 | 1,806,298 |
| 2024-10-09 | 1,978.56 | 2,007.13 | 1,962.21 | 1,999.34 | 2,227.95 | 1,386,136 |
| 2024-10-08 | 2,044.36 | 2,045.22 | 1,968.61 | 1,975.10 | 2,200.94 | 2,721,762 |
| 2024-10-07 | 2,105.39 | 2,122.27 | 2,082.45 | 2,116.64 | 2,358.67 | 2,338,086 |
| 2024-10-04 | 2,101.06 | 2,117.08 | 2,079.42 | 2,103.66 | 2,344.20 | 1,829,227 |
| 2024-10-03 | 2,128.76 | 2,138.29 | 2,081.58 | 2,097.60 | 2,337.44 | 13,751,662 |
| 2024-10-02 | 2,136.55 | 2,157.76 | 2,115.78 | 2,145.21 | 2,390.50 | 1,682,308 |
| 2024-10-01 | 2,106.69 | 2,133.96 | 2,089.81 | 2,114.91 | 2,356.74 | 1,788,124 |
| 2024-09-30 | 2,132.66 | 2,156.03 | 2,082.88 | 2,102.79 | 2,343.23 | 2,977,248 |
| 2024-09-27 | 2,127.90 | 2,135.77 | 2,093.70 | 2,110.58 | 2,351.91 | 3,674,629 |
| 2024-09-26 | 2,045.66 | 2,122.70 | 2,045.66 | 2,111.88 | 2,353.36 | 5,417,028 |
| 2024-09-25 | 1,960.82 | 1,999.77 | 1,953.89 | 1,989.39 | 2,216.86 | 2,748,510 |
| 2024-09-24 | 1,939.17 | 1,989.39 | 1,924.02 | 1,959.52 | 2,183.57 | 3,443,621 |
| 2024-09-23 | 1,844.81 | 1,856.50 | 1,817.11 | 1,837.45 | 2,047.55 | 1,623,530 |
| 2024-09-20 | 1,898.05 | 1,898.05 | 1,837.45 | 1,843.08 | 2,053.82 | 4,454,932 |
| 2024-09-19 | 1,890.70 | 1,931.82 | 1,882.90 | 1,905.41 | 2,123.28 | 3,626,068 |
| 2024-09-18 | 1,846.11 | 1,846.11 | 1,823.17 | 1,838.32 | 2,048.52 | 4,409,551 |
| 2024-09-17 | 1,817.98 | 1,856.07 | 1,815.81 | 1,850.01 | 2,061.54 | 2,525,489 |
| 2024-09-16 | 1,806.29 | 1,821.87 | 1,800.23 | 1,817.54 | 2,025.37 | 1,307,622 |
| 2024-09-13 | 1,790.27 | 1,827.12 | 1,776.42 | 1,821.87 | 2,030.19 | 1,638,272 |
| 2024-09-12 | 1,766.03 | 1,823.50 | 1,755.65 | 1,785.08 | 1,989.19 | 2,466,002 |
| 2024-09-11 | 1,744.39 | 1,773.39 | 1,726.21 | 1,733.57 | 1,931.79 | 1,838,306 |
| 2024-09-10 | 1,747.85 | 1,776.86 | 1,721.88 | 1,739.20 | 1,938.06 | 5,331,418 |
| 2024-09-09 | 1,759.54 | 1,775.99 | 1,743.96 | 1,756.94 | 1,957.84 | 4,396,184 |
| 2024-09-06 | 1,820.57 | 1,824.90 | 1,741.36 | 1,752.18 | 1,952.53 | 1,985,784 |
| 2024-09-05 | 1,808.45 | 1,844.81 | 1,800.23 | 1,819.71 | 2,027.78 | 1,922,808 |
| 2024-09-04 | 1,799.80 | 1,832.69 | 1,791.14 | 1,815.81 | 2,023.44 | 2,914,845 |
| 2024-09-03 | 1,891.56 | 1,900.22 | 1,821.01 | 1,825.33 | 2,034.05 | 4,258,857 |
| 2024-09-02 | 1,905.41 | 1,933.55 | 1,875.98 | 1,917.53 | 2,136.79 | 1,109,411 |
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.