Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 307.50 | 315.00 | 286.00 | 302.00 | 299.81 | 247,470 |
| 2026-01-29 | 297.50 | 330.00 | 290.00 | 305.00 | 302.79 | 645,119 |
| 2026-01-28 | 297.50 | 304.50 | 285.00 | 292.00 | 289.88 | 323,928 |
| 2026-01-27 | 297.50 | 310.00 | 287.50 | 299.00 | 296.83 | 175,737 |
| 2026-01-26 | 297.50 | 310.00 | 290.00 | 305.00 | 302.79 | 362,943 |
| 2026-01-23 | 290.00 | 305.00 | 280.00 | 300.00 | 297.82 | 208,319 |
| 2026-01-22 | 290.00 | 295.00 | 280.00 | 290.00 | 287.90 | 154,868 |
| 2026-01-21 | 290.00 | 300.00 | 284.00 | 298.00 | 295.84 | 151,860 |
| 2026-01-20 | 295.00 | 305.00 | 280.00 | 290.00 | 287.90 | 158,534 |
| 2026-01-19 | 285.00 | 298.25 | 280.00 | 295.00 | 292.86 | 154,235 |
| 2026-01-16 | 292.50 | 303.74 | 277.50 | 284.00 | 281.94 | 376,561 |
| 2026-01-15 | 277.50 | 305.00 | 265.00 | 295.00 | 292.86 | 499,731 |
| 2026-01-14 | 272.50 | 285.00 | 265.00 | 278.00 | 275.98 | 230,705 |
| 2026-01-13 | 277.50 | 284.85 | 265.75 | 272.50 | 270.52 | 144,563 |
| 2026-01-12 | 265.00 | 285.00 | 260.00 | 277.50 | 275.49 | 144,312 |
| 2026-01-09 | 267.50 | 275.00 | 260.00 | 270.00 | 268.04 | 132,302 |
| 2026-01-08 | 270.00 | 275.00 | 260.00 | 272.00 | 270.03 | 152,569 |
| 2026-01-07 | 270.00 | 279.80 | 268.70 | 278.00 | 275.98 | 153,539 |
| 2026-01-06 | 275.00 | 280.00 | 260.00 | 270.00 | 268.04 | 98,757 |
| 2026-01-05 | 262.50 | 280.00 | 256.50 | 275.00 | 273.01 | 172,585 |
| 2026-01-02 | 275.00 | 280.00 | 255.00 | 262.50 | 260.60 | 122,716 |
| 2025-12-31 | 275.00 | 280.00 | 272.00 | 275.00 | 273.01 | 110,248 |
| 2025-12-30 | 267.50 | 280.00 | 260.00 | 275.00 | 273.01 | 163,188 |
| 2025-12-29 | 265.00 | 280.00 | 260.00 | 267.50 | 265.56 | 221,876 |
| 2025-12-24 | 255.00 | 270.00 | 245.00 | 265.00 | 263.08 | 131,672 |
| 2025-12-23 | 252.50 | 265.00 | 245.00 | 261.00 | 259.11 | 68,007 |
| 2025-12-22 | 250.00 | 265.00 | 240.00 | 252.50 | 250.67 | 100,726 |
| 2025-12-19 | 247.50 | 260.00 | 240.00 | 250.00 | 248.19 | 102,197 |
| 2025-12-18 | 255.00 | 255.00 | 239.00 | 247.50 | 245.70 | 131,376 |
| 2025-12-17 | 255.00 | 260.00 | 242.00 | 255.00 | 253.15 | 104,008 |
| 2025-12-16 | 250.00 | 260.00 | 240.00 | 255.00 | 253.15 | 115,437 |
| 2025-12-15 | 240.00 | 257.45 | 240.00 | 250.00 | 248.19 | 171,124 |
| 2025-12-12 | 225.00 | 250.00 | 220.00 | 240.00 | 238.26 | 152,283 |
| 2025-12-11 | 235.00 | 245.00 | 210.00 | 225.00 | 223.37 | 205,903 |
| 2025-12-10 | 222.50 | 232.00 | 220.00 | 230.00 | 228.33 | 137,720 |
| 2025-12-09 | 230.00 | 235.00 | 220.00 | 222.50 | 220.89 | 140,561 |
| 2025-12-08 | 235.00 | 235.00 | 225.00 | 234.00 | 232.30 | 111,352 |
| 2025-12-05 | 235.00 | 240.00 | 230.00 | 235.00 | 233.30 | 65,207 |
| 2025-12-04 | 245.00 | 250.00 | 230.00 | 240.00 | 238.26 | 91,999 |
| 2025-12-03 | 240.00 | 250.00 | 235.00 | 240.00 | 238.26 | 117,391 |
| 2025-12-02 | 240.00 | 245.00 | 236.10 | 240.00 | 238.26 | 63,113 |
| 2025-12-01 | 235.00 | 250.00 | 230.00 | 240.00 | 238.26 | 194,063 |
| 2025-11-28 | 227.50 | 240.00 | 220.00 | 231.00 | 229.32 | 209,584 |
| 2025-11-27 | 235.00 | 250.00 | 218.00 | 225.00 | 223.37 | 534,811 |
| 2025-11-26 | 192.50 | 200.00 | 190.75 | 192.50 | 191.10 | 25,426 |
| 2025-11-25 | 190.00 | 200.00 | 185.00 | 185.00 | 183.66 | 52,978 |
| 2025-11-24 | 190.00 | 200.00 | 186.60 | 200.00 | 198.55 | 41,741 |
| 2025-11-21 | 192.50 | 200.00 | 180.00 | 200.00 | 198.55 | 25,762 |
| 2025-11-20 | 192.50 | 200.00 | 185.00 | 192.50 | 191.10 | 26,107 |
| 2025-11-19 | 190.00 | 200.00 | 185.00 | 200.00 | 198.55 | 50,821 |
| 2025-11-18 | 195.00 | 200.00 | 185.00 | 195.00 | 193.59 | 73,452 |
| 2025-11-17 | 200.00 | 205.00 | 190.00 | 195.00 | 193.59 | 60,880 |
| 2025-11-14 | 202.50 | 210.00 | 190.00 | 208.00 | 206.49 | 35,064 |
| 2025-11-13 | 202.50 | 210.00 | 195.00 | 210.00 | 208.48 | 116,689 |
| 2025-11-12 | 202.50 | 210.00 | 195.00 | 202.50 | 201.03 | 37,264 |
| 2025-11-11 | 197.50 | 232.50 | 197.00 | 202.50 | 201.03 | 99,339 |
| 2025-11-10 | 197.50 | 205.00 | 190.00 | 205.00 | 203.51 | 51,327 |
| 2025-11-07 | 195.00 | 205.00 | 190.00 | 196.00 | 194.58 | 95,952 |
| 2025-11-06 | 192.50 | 200.00 | 185.00 | 195.00 | 193.59 | 50,747 |
| 2025-11-05 | 202.50 | 205.00 | 185.50 | 194.00 | 192.59 | 146,692 |
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.