Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 207.50 | 215.00 | 200.00 | 202.50 | 201.03 | 37,994 |
| 2025-11-03 | 210.00 | 220.00 | 201.00 | 207.50 | 205.99 | 128,708 |
| 2025-10-31 | 197.50 | 215.00 | 195.25 | 215.00 | 213.44 | 237,491 |
| 2025-10-30 | 187.50 | 205.00 | 182.00 | 200.00 | 198.55 | 119,028 |
| 2025-10-29 | 182.50 | 195.00 | 180.00 | 187.50 | 186.14 | 15,266 |
| 2025-10-28 | 185.00 | 190.00 | 175.00 | 190.00 | 188.62 | 66,340 |
| 2025-10-27 | 190.00 | 195.00 | 180.00 | 185.00 | 183.66 | 65,680 |
| 2025-10-24 | 192.50 | 195.00 | 186.10 | 190.00 | 188.62 | 12,328 |
| 2025-10-23 | 185.00 | 195.00 | 180.00 | 192.50 | 191.10 | 146,450 |
| 2025-10-22 | 190.00 | 195.00 | 180.75 | 190.00 | 188.62 | 467,961 |
| 2025-10-21 | 200.00 | 205.00 | 186.00 | 194.00 | 192.59 | 100,549 |
| 2025-10-20 | 202.50 | 210.00 | 190.00 | 200.00 | 198.55 | 200,101 |
| 2025-10-17 | 202.50 | 210.00 | 190.00 | 207.00 | 205.50 | 226,488 |
| 2025-10-16 | 190.00 | 210.00 | 180.00 | 202.00 | 200.53 | 259,429 |
| 2025-10-15 | 192.50 | 200.00 | 185.00 | 192.50 | 191.10 | 180,809 |
| 2025-10-14 | 202.50 | 214.00 | 186.00 | 200.00 | 198.55 | 142,047 |
| 2025-10-13 | 202.50 | 210.00 | 195.00 | 202.50 | 201.03 | 67,167 |
| 2025-10-10 | 207.50 | 215.00 | 200.00 | 205.00 | 203.51 | 71,902 |
| 2025-10-09 | 207.50 | 215.00 | 200.00 | 205.00 | 203.51 | 284,324 |
| 2025-10-08 | 205.00 | 210.00 | 200.00 | 207.00 | 205.50 | 330,194 |
| 2025-10-07 | 207.50 | 215.00 | 200.00 | 205.00 | 203.51 | 72,590 |
| 2025-10-06 | 210.00 | 220.00 | 200.00 | 215.00 | 213.44 | 218,329 |
| 2025-10-03 | 210.00 | 215.00 | 209.25 | 210.00 | 208.48 | 54,771 |
| 2025-10-02 | 210.00 | 215.00 | 205.00 | 210.00 | 208.48 | 118,356 |
| 2025-10-01 | 207.50 | 215.00 | 200.00 | 210.00 | 208.48 | 48,745 |
| 2025-09-30 | 210.00 | 215.00 | 200.00 | 207.50 | 205.99 | 110,397 |
| 2025-09-29 | 200.00 | 215.00 | 195.00 | 210.00 | 208.48 | 88,581 |
| 2025-09-26 | 200.00 | 205.00 | 195.00 | 200.00 | 198.55 | 83,409 |
| 2025-09-25 | 220.00 | 220.00 | 185.00 | 200.00 | 198.55 | 370,036 |
| 2025-09-24 | 205.00 | 220.00 | 204.55 | 218.00 | 216.42 | 266,492 |
| 2025-09-23 | 202.50 | 210.00 | 200.00 | 205.00 | 203.51 | 286,217 |
| 2025-09-22 | 185.00 | 210.00 | 182.75 | 202.50 | 201.03 | 265,801 |
| 2025-09-19 | 185.00 | 190.00 | 180.00 | 185.00 | 183.66 | 93,441 |
| 2025-09-18 | 187.50 | 190.00 | 180.00 | 185.00 | 183.66 | 45,691 |
| 2025-09-17 | 185.00 | 195.00 | 181.60 | 195.00 | 193.59 | 28,420 |
| 2025-09-16 | 185.00 | 190.00 | 180.00 | 185.00 | 183.66 | 34,549 |
| 2025-09-15 | 185.00 | 190.00 | 180.00 | 185.00 | 183.66 | 54,467 |
| 2025-09-12 | 187.50 | 195.00 | 180.50 | 185.00 | 183.66 | 139,724 |
| 2025-09-11 | 195.00 | 200.00 | 185.00 | 195.00 | 193.59 | 107,707 |
| 2025-09-10 | 195.00 | 200.00 | 190.00 | 200.00 | 198.55 | 80,674 |
| 2025-09-09 | 187.50 | 200.00 | 185.00 | 195.00 | 193.59 | 153,141 |
| 2025-09-08 | 185.00 | 195.00 | 180.00 | 195.00 | 193.59 | 63,382 |
| 2025-09-05 | 182.50 | 185.00 | 175.00 | 185.00 | 183.66 | 108,994 |
| 2025-09-04 | 187.50 | 195.00 | 180.00 | 181.00 | 179.69 | 312,015 |
| 2025-09-03 | 185.00 | 195.00 | 180.00 | 192.00 | 190.61 | 1,355,988 |
| 2025-09-02 | 190.00 | 195.00 | 180.00 | 189.00 | 187.63 | 88,657 |
| 2025-09-01 | 185.00 | 197.00 | 180.00 | 188.00 | 186.64 | 194,726 |
| 2025-08-29 | 180.00 | 187.45 | 175.00 | 185.00 | 183.66 | 169,727 |
| 2025-08-28 | 165.00 | 185.00 | 160.00 | 180.00 | 178.69 | 356,379 |
| 2025-08-27 | 167.50 | 175.00 | 160.00 | 162.50 | 161.32 | 31,651 |
| 2025-08-26 | 167.50 | 175.00 | 160.00 | 167.50 | 166.28 | 41,589 |
| 2025-08-22 | 162.50 | 173.45 | 155.00 | 160.00 | 158.84 | 57,616 |
| 2025-08-21 | 162.50 | 169.00 | 158.11 | 162.50 | 161.32 | 15,526 |
| 2025-08-20 | 162.50 | 164.50 | 157.75 | 164.50 | 163.31 | 17,948 |
| 2025-08-19 | 162.50 | 170.00 | 155.00 | 162.50 | 161.32 | 13,796 |
| 2025-08-18 | 162.50 | 170.00 | 157.75 | 162.50 | 161.32 | 27,942 |
| 2025-08-15 | 160.00 | 170.00 | 155.00 | 170.00 | 168.77 | 32,940 |
| 2025-08-14 | 160.00 | 164.50 | 158.88 | 160.00 | 158.84 | 2,412 |
| 2025-08-13 | 157.50 | 165.00 | 155.00 | 160.00 | 158.84 | 16,864 |
| 2025-08-12 | 160.00 | 161.98 | 155.00 | 157.50 | 156.36 | 52,301 |
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.