Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 407.50 | 415.00 | 395.13 | 402.50 | 399.58 | 35,718 |
| 2026-07-22 | 412.50 | 420.00 | 400.00 | 400.00 | 397.10 | 90,120 |
| 2026-07-21 | 420.00 | 430.00 | 408.90 | 412.50 | 409.51 | 79,179 |
| 2026-07-20 | 425.00 | 425.00 | 415.00 | 420.00 | 416.95 | 47,773 |
| 2026-07-17 | 427.50 | 435.00 | 420.00 | 425.00 | 421.92 | 78,412 |
| 2026-07-16 | 432.50 | 435.00 | 417.00 | 425.00 | 421.92 | 81,946 |
| 2026-07-15 | 402.50 | 435.00 | 395.00 | 435.00 | 431.84 | 180,420 |
| 2026-07-14 | 405.00 | 410.00 | 395.00 | 410.00 | 407.03 | 30,189 |
| 2026-07-13 | 407.50 | 415.00 | 400.00 | 404.00 | 401.07 | 43,267 |
| 2026-07-10 | 405.00 | 415.00 | 395.00 | 404.00 | 401.07 | 29,434 |
| 2026-07-09 | 405.00 | 415.00 | 395.00 | 415.00 | 411.99 | 49,016 |
| 2026-07-08 | 412.50 | 420.00 | 395.00 | 404.00 | 401.07 | 135,844 |
| 2026-07-07 | 420.00 | 425.00 | 407.00 | 415.00 | 411.99 | 89,096 |
| 2026-07-06 | 422.50 | 435.00 | 415.00 | 420.00 | 416.95 | 106,558 |
| 2026-07-03 | 415.00 | 429.85 | 410.00 | 425.00 | 421.92 | 96,426 |
| 2026-07-02 | 422.50 | 430.00 | 405.00 | 425.00 | 421.92 | 182,241 |
| 2026-07-01 | 402.50 | 422.40 | 395.00 | 420.00 | 416.95 | 147,507 |
| 2026-06-30 | 392.50 | 404.95 | 385.00 | 402.50 | 399.58 | 98,058 |
| 2026-06-29 | 390.00 | 400.00 | 385.00 | 400.00 | 397.10 | 83,857 |
| 2026-06-26 | 395.00 | 400.00 | 380.10 | 391.00 | 388.16 | 262,241 |
| 2026-06-25 | 400.00 | 405.00 | 380.00 | 394.00 | 391.14 | 208,701 |
| 2026-06-24 | 395.00 | 403.00 | 385.00 | 400.00 | 397.10 | 346,599 |
| 2026-06-23 | 400.00 | 410.00 | 385.00 | 395.00 | 392.13 | 125,674 |
| 2026-06-22 | 390.00 | 410.00 | 380.00 | 410.00 | 407.03 | 336,218 |
| 2026-06-19 | 380.00 | 400.00 | 374.00 | 390.00 | 387.17 | 484,215 |
| 2026-06-18 | 345.00 | 394.00 | 335.00 | 394.00 | 391.14 | 612,580 |
| 2026-06-17 | 345.00 | 355.00 | 335.00 | 345.00 | 342.50 | 111,270 |
| 2026-06-16 | 340.00 | 355.00 | 330.00 | 344.00 | 341.50 | 179,159 |
| 2026-06-15 | 332.50 | 355.00 | 325.00 | 340.00 | 337.53 | 92,913 |
| 2026-06-12 | 307.50 | 340.00 | 305.00 | 332.50 | 330.09 | 186,814 |
| 2026-06-11 | 300.00 | 314.25 | 280.00 | 307.50 | 305.27 | 122,173 |
| 2026-06-10 | 317.50 | 325.00 | 290.00 | 300.00 | 297.82 | 312,427 |
| 2026-06-09 | 335.00 | 340.00 | 315.00 | 320.00 | 317.68 | 148,063 |
| 2026-06-08 | 345.00 | 350.00 | 315.33 | 335.00 | 332.57 | 427,062 |
| 2026-06-05 | 350.00 | 360.00 | 345.00 | 358.00 | 355.40 | 98,303 |
| 2026-06-04 | 355.00 | 360.00 | 345.00 | 350.00 | 347.46 | 102,092 |
| 2026-06-03 | 350.00 | 360.00 | 340.00 | 355.00 | 352.42 | 137,967 |
| 2026-06-02 | 345.00 | 362.00 | 340.00 | 355.00 | 352.42 | 101,233 |
| 2026-06-01 | 347.50 | 360.00 | 337.00 | 345.00 | 342.50 | 162,809 |
| 2026-05-29 | 335.00 | 360.00 | 330.00 | 360.00 | 357.39 | 382,946 |
| 2026-05-28 | 325.00 | 340.00 | 315.00 | 330.00 | 327.61 | 105,169 |
| 2026-05-27 | 322.50 | 340.00 | 319.00 | 330.00 | 327.61 | 247,928 |
| 2026-05-26 | 310.00 | 328.00 | 300.00 | 322.50 | 320.16 | 178,752 |
| 2026-05-22 | 312.50 | 320.00 | 300.00 | 312.00 | 309.74 | 65,995 |
| 2026-05-21 | 305.00 | 318.00 | 300.00 | 317.00 | 314.70 | 85,976 |
| 2026-05-20 | 297.50 | 310.00 | 290.00 | 305.00 | 302.79 | 100,128 |
| 2026-05-19 | 297.50 | 305.00 | 290.00 | 297.50 | 295.34 | 221,712 |
| 2026-05-18 | 297.50 | 305.00 | 290.00 | 297.50 | 295.34 | 73,134 |
| 2026-05-15 | 305.00 | 310.00 | 292.55 | 305.00 | 302.79 | 145,521 |
| 2026-05-14 | 315.00 | 325.00 | 296.00 | 305.00 | 302.79 | 192,657 |
| 2026-05-13 | 295.00 | 315.00 | 290.00 | 315.00 | 312.71 | 179,357 |
| 2026-05-12 | 300.00 | 305.00 | 290.00 | 295.00 | 292.86 | 153,567 |
| 2026-05-11 | 295.00 | 310.00 | 290.00 | 300.00 | 297.82 | 192,597 |
| 2026-05-08 | 270.00 | 300.00 | 265.00 | 295.00 | 292.86 | 269,262 |
| 2026-05-07 | 252.50 | 275.00 | 250.00 | 272.00 | 270.03 | 285,399 |
| 2026-05-06 | 240.00 | 260.00 | 235.00 | 260.00 | 258.11 | 141,664 |
| 2026-05-05 | 240.00 | 245.75 | 230.00 | 240.00 | 238.26 | 94,372 |
| 2026-05-01 | 240.00 | 250.00 | 235.00 | 240.00 | 238.26 | 57,748 |
| 2026-04-30 | 240.00 | 250.00 | 231.00 | 240.00 | 238.26 | 42,786 |
| 2026-04-29 | 240.00 | 250.00 | 230.00 | 240.00 | 238.26 | 120,034 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0300 GBP |
| 2023-06-29 | 0.0314 GBP |
| 2022-09-29 | 0.0356 GBP |
| 2022-06-30 | 0.0292 GBP |
| 2021-10-07 | 0.0338 GBP |
| 2021-07-01 | 0.0254 GBP |
| 2021-02-11 | 0.0108 GBP |
| 2020-10-08 | 0.0347 GBP |
| 2020-07-02 | 0.0357 GBP |
| 2019-10-03 | 0.0284 GBP |
| 2019-06-27 | 0.0318 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.