Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,007.00 | 4,030.00 | 3,841.00 | 3,883.00 | 3,883.00 | 3,089,355 |
| 2026-10-16 | 4,082.00 | 4,097.00 | 3,999.00 | 4,047.00 | 4,047.00 | 2,178,751 |
| 2026-10-15 | 3,924.00 | 4,643.80 | 3,870.00 | 4,060.00 | 4,060.00 | 10,433,464 |
| 2026-10-14 | 4,177.00 | 4,201.00 | 4,045.00 | 4,080.00 | 4,080.00 | 3,275,428 |
| 2026-10-13 | 4,167.00 | 4,197.00 | 4,105.00 | 4,120.00 | 4,120.00 | 1,724,125 |
| 2026-10-12 | 4,181.00 | 4,198.00 | 4,142.15 | 4,184.00 | 4,184.00 | 1,846,009 |
| 2026-10-09 | 4,102.00 | 4,190.00 | 4,100.00 | 4,170.00 | 4,170.00 | 2,034,960 |
| 2026-10-08 | 3,978.00 | 4,062.00 | 3,949.00 | 4,040.00 | 4,040.00 | 1,798,425 |
| 2026-10-07 | 4,100.00 | 4,136.00 | 4,011.00 | 4,059.00 | 4,059.00 | 3,794,069 |
| 2026-10-06 | 4,201.00 | 4,247.50 | 4,125.00 | 4,152.00 | 4,152.00 | 2,083,684 |
| 2026-10-05 | 4,152.00 | 4,192.00 | 4,101.00 | 4,180.00 | 4,180.00 | 2,201,301 |
| 2026-10-02 | 4,029.00 | 4,140.00 | 3,979.00 | 4,097.00 | 4,097.00 | 2,015,949 |
| 2026-10-01 | 4,027.00 | 4,060.41 | 3,954.00 | 3,979.00 | 3,979.00 | 4,027,005 |
| 2026-09-30 | 4,008.00 | 4,173.00 | 4,008.00 | 4,060.00 | 4,060.00 | 3,917,304 |
| 2026-09-29 | 4,024.00 | 4,105.92 | 3,992.00 | 3,992.00 | 3,992.00 | 1,937,477 |
| 2026-09-28 | 3,976.00 | 4,010.00 | 3,904.00 | 3,965.00 | 3,965.00 | 2,593,102 |
| 2026-09-25 | 4,076.00 | 4,104.00 | 4,016.00 | 4,042.00 | 4,042.00 | 1,976,973 |
| 2026-09-24 | 3,994.00 | 4,093.00 | 3,968.00 | 3,980.00 | 3,980.00 | 4,338,530 |
| 2026-09-23 | 4,156.00 | 4,159.00 | 4,025.00 | 4,029.00 | 4,029.00 | 2,064,500 |
| 2026-09-22 | 4,079.00 | 4,202.00 | 4,037.73 | 4,109.00 | 4,109.00 | 3,805,621 |
| 2026-09-21 | 4,015.00 | 4,127.00 | 3,980.00 | 4,069.00 | 4,069.00 | 1,620,547 |
Page 1 of 1 · 21 trading days
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.