Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	245.00	250.00	235.00	250.00	248.19	85,517
2026-04-27	247.50	255.00	240.00	247.50	245.70	77,286
2026-04-24	247.50	252.45	240.00	247.50	245.70	67,361
2026-04-23	245.00	255.00	240.00	247.50	245.70	137,018
2026-04-22	245.00	250.00	242.02	245.00	243.22	44,239
2026-04-21	240.00	250.00	235.00	245.00	243.22	103,259
2026-04-20	247.50	250.00	235.00	240.00	238.26	137,398
2026-04-17	247.50	255.00	240.00	251.00	249.18	200,213
2026-04-16	245.00	255.00	240.00	255.00	253.15	105,833
2026-04-15	262.50	270.00	235.00	260.00	258.11	414,962
2026-04-14	247.50	260.00	240.00	260.00	258.11	188,148
2026-04-13	240.00	255.00	235.00	252.00	250.17	99,885
2026-04-10	237.50	245.00	235.00	240.00	238.26	63,382
2026-04-09	242.50	250.00	235.00	240.00	238.26	185,269
2026-04-08	232.50	255.00	225.00	244.00	242.23	193,541
2026-04-07	220.00	245.00	215.00	240.00	238.26	379,120
2026-04-02	217.50	225.00	205.00	225.00	223.37	143,230
2026-04-01	217.50	234.00	210.00	227.50	225.85	194,643
2026-03-31	207.50	215.00	200.00	205.00	203.51	108,031
2026-03-30	212.50	220.00	200.00	208.00	206.49	157,244
2026-03-27	217.50	225.00	200.00	215.00	213.44	221,113
2026-03-26	222.50	225.00	210.00	215.00	213.44	160,574
2026-03-25	212.50	235.00	205.00	225.00	223.37	274,972
2026-03-24	205.00	220.00	200.00	218.00	216.42	127,804
2026-03-23	202.50	215.00	173.15	202.50	201.03	609,253
2026-03-20	210.00	220.00	202.00	202.00	200.53	170,649
2026-03-19	217.50	220.00	195.00	203.00	201.53	682,158
2026-03-18	237.50	245.00	217.55	220.00	218.40	236,525
2026-03-17	230.00	240.00	225.00	235.00	233.30	95,514
2026-03-16	240.00	245.00	216.88	235.00	233.30	287,314
2026-03-13	245.00	245.00	230.00	240.00	238.26	95,742
2026-03-12	252.50	260.00	241.50	250.00	248.19	82,853
2026-03-11	260.00	265.00	241.50	258.00	256.13	214,277
2026-03-10	230.00	270.00	228.18	265.00	263.08	467,338
2026-03-09	242.50	246.75	210.25	231.00	229.32	1,168,967
2026-03-06	260.00	265.00	235.00	255.00	253.15	279,599
2026-03-05	267.50	275.00	250.00	264.00	262.08	208,935
2026-03-04	260.00	280.00	255.20	274.00	272.01	190,310
2026-03-03	285.00	295.00	240.00	260.00	258.11	556,540
2026-03-02	305.00	308.45	277.50	288.00	285.91	312,299
2026-02-27	295.00	310.00	290.00	300.00	297.82	97,815
2026-02-26	302.50	310.00	290.00	295.00	292.86	36,966
2026-02-25	292.50	310.00	290.00	300.00	297.82	99,784
2026-02-24	292.50	300.00	285.00	298.00	295.84	49,720
2026-02-23	292.50	300.00	285.00	295.00	292.86	68,563
2026-02-20	285.00	300.00	280.00	292.50	290.38	69,587
2026-02-19	297.50	305.00	280.00	285.00	282.93	115,880
2026-02-18	280.00	303.70	280.00	297.50	295.34	264,959
2026-02-17	285.00	290.00	275.00	277.50	275.49	166,991
2026-02-16	290.00	300.00	281.60	285.00	282.93	108,287
2026-02-13	290.00	300.00	280.00	290.00	287.90	95,955
2026-02-12	295.00	305.00	285.00	287.50	285.41	105,345
2026-02-11	297.50	305.00	290.00	299.00	296.83	82,654
2026-02-10	305.00	310.00	290.00	305.00	302.79	92,681
2026-02-09	300.00	310.00	290.00	310.00	307.75	75,017
2026-02-06	297.50	310.00	290.00	310.00	307.75	84,793
2026-02-05	310.00	320.00	292.25	297.50	295.34	62,142
2026-02-04	310.00	320.00	300.00	310.00	307.75	83,323
2026-02-03	295.00	320.00	291.50	310.00	307.75	142,411
2026-02-02	292.50	300.00	280.00	300.00	297.82	288,342

← NewerPage 3 of 5 · 252 trading daysOlder →

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.