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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AAL.LSE stock page

Anglo American PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,082.004,097.003,999.004,047.004,047.002,178,751
2026-10-153,924.004,643.803,870.004,060.004,060.0010,433,464
2026-10-144,177.004,201.004,045.004,080.004,080.003,275,428
2026-10-134,167.004,197.004,105.004,120.004,120.001,724,125
2026-10-124,181.004,198.004,142.154,184.004,184.001,846,009
2026-10-094,102.004,190.004,100.004,170.004,170.002,034,960
2026-10-083,978.004,062.003,949.004,040.004,040.001,798,425
2026-10-074,100.004,136.004,011.004,059.004,059.003,794,069
2026-10-064,201.004,247.504,125.004,152.004,152.002,083,684
2026-10-054,152.004,192.004,101.004,180.004,180.002,201,301
2026-10-024,029.004,140.003,979.004,097.004,097.002,015,949
2026-10-014,027.004,060.413,954.003,979.003,979.004,027,005
2026-09-304,008.004,173.004,008.004,060.004,060.003,917,304
2026-09-294,024.004,105.923,992.003,992.003,992.001,937,477
2026-09-283,976.004,010.003,904.003,965.003,965.002,593,102
2026-09-254,076.004,104.004,016.004,042.004,042.001,976,973
2026-09-243,994.004,093.003,968.003,980.003,980.004,338,530
2026-09-234,156.004,159.004,025.004,029.004,029.002,064,500
2026-09-224,079.004,202.004,037.734,109.004,109.003,805,621
2026-09-214,015.004,127.003,980.004,069.004,069.001,620,547
2026-09-184,033.004,098.003,949.003,955.003,955.004,573,067
2026-09-173,956.004,060.003,914.004,053.004,053.002,861,909
2026-09-163,946.003,956.003,903.003,913.003,913.002,820,470
2026-09-153,899.003,949.003,804.003,863.003,863.002,198,873
2026-09-143,921.003,953.003,806.003,890.003,890.006,532,752
2026-09-113,991.004,027.003,894.003,990.003,990.002,134,957
2026-09-104,166.004,197.003,905.003,972.003,972.003,136,414
2026-09-094,307.004,340.004,149.004,175.004,175.004,307,893
2026-09-084,175.004,348.004,155.004,306.004,306.005,663,305
2026-09-074,167.004,210.004,121.004,190.004,190.002,446,960
2026-09-044,130.004,180.004,088.004,166.004,166.004,469,423
2026-09-034,150.004,251.004,121.004,175.004,175.006,109,175
2026-09-024,063.004,188.004,042.004,134.004,134.008,336,723
2026-09-014,204.004,283.004,084.004,113.004,113.007,074,833
2026-08-284,264.004,321.004,211.004,269.004,269.008,918,709
2026-08-274,213.004,249.004,185.704,243.004,243.007,068,829
2026-08-264,224.004,280.004,208.004,220.004,220.004,831,561
2026-08-254,141.004,215.004,110.004,203.004,203.005,836,488
2026-08-244,073.004,167.004,071.004,118.004,118.0029,764,971
2026-08-214,037.004,140.004,015.004,067.004,067.004,226,343
2026-08-203,995.004,011.003,847.003,966.003,966.003,176,828
2026-08-193,862.004,024.003,822.004,015.003,998.144,124,567
2026-08-183,900.003,931.003,814.003,831.003,814.927,763,040
2026-08-173,934.003,957.003,890.003,928.003,911.5111,342,598
2026-08-143,866.003,904.003,817.003,850.003,833.8425,217,223
2026-08-133,984.003,987.003,905.003,915.003,898.5712,313,342
2026-08-124,041.004,121.004,041.004,058.004,040.971,709,672
2026-08-114,049.004,081.004,016.004,021.004,004.121,838,976
2026-08-104,024.004,074.373,977.004,042.004,025.034,107,924
2026-08-074,007.004,064.003,949.004,022.004,005.123,306,016
2026-08-064,011.004,124.003,950.003,976.003,959.313,521,238
2026-08-054,015.004,059.003,938.004,021.004,004.129,475,727
2026-08-043,772.003,941.003,751.003,907.003,890.606,964,552
2026-08-033,785.003,824.003,642.003,705.003,689.459,186,007
2026-07-313,783.003,873.393,704.003,733.003,717.333,260,583
2026-07-303,590.003,808.003,576.003,726.003,710.368,800,432
2026-07-293,632.003,674.003,519.003,602.003,586.883,068,482
2026-07-283,581.003,667.003,542.003,622.003,606.803,322,921
2026-07-273,786.003,794.003,609.003,641.003,625.7210,715,716
2026-07-243,632.003,743.003,631.003,721.003,705.386,632,571
Page 1 of 22 · 1,264 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.