Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	37,900.37	37,900.37	36,661.55	36,895.29	39,568.13	1,262,957
2024-02-23	37,031.20	38,467.40	37,031.20	38,263.96	41,035.95	1,061,362
2024-02-22	35,917.91	38,149.69	35,537.87	37,144.61	39,835.51	2,474,708
2024-02-21	36,098.84	36,230.43	35,235.74	36,065.08	38,677.78	1,355,323
2024-02-20	36,526.50	36,526.50	35,549.12	36,098.84	38,713.99	1,463,606
2024-02-19	37,242.43	37,289.18	36,459.84	36,871.91	39,543.06	1,203,651
2024-02-16	36,200.13	37,856.22	36,200.13	37,251.09	39,949.71	1,742,197
2024-02-15	36,013.14	36,488.41	35,743.04	36,383.66	39,019.44	1,508,681
2024-02-14	36,041.71	36,529.96	35,147.44	35,772.47	38,363.98	1,430,189
2024-02-13	36,013.14	36,746.39	35,828.74	36,107.50	38,723.27	958,706
2024-02-12	35,350.88	36,495.33	35,286.82	36,495.33	39,139.20	971,973
2024-02-09	36,117.02	36,230.43	35,328.37	35,331.83	37,891.41	1,128,134
2024-02-08	37,222.52	37,222.52	35,762.08	36,047.77	38,659.21	1,449,237
2024-02-07	37,572.26	37,816.39	36,577.58	36,577.58	39,227.40	836,277
2024-02-06	37,952.31	38,043.21	36,903.94	37,736.75	40,470.55	843,843
2024-02-05	37,502.14	38,151.42	37,093.53	37,277.06	39,977.56	668,511
2024-02-02	39,043.09	39,207.57	37,636.32	37,848.42	40,590.32	1,009,725
2024-02-01	38,738.36	39,078.58	38,090.82	38,358.32	41,137.15	1,353,510
2024-01-31	38,852.64	39,344.35	38,420.65	39,140.05	41,975.51	1,821,338
2024-01-30	39,562.51	39,787.59	39,067.33	39,129.66	41,964.37	1,767,346
2024-01-29	38,904.58	39,185.06	38,557.43	38,887.26	41,704.41	1,443,056
2024-01-26	37,917.68	38,895.92	37,503.87	38,888.99	41,706.27	899,124
2024-01-25	38,143.63	38,945.26	37,689.13	37,896.90	40,642.31	796,858
2024-01-24	37,883.05	39,333.96	37,559.28	38,483.85	41,271.77	2,334,656
2024-01-23	36,958.48	37,999.92	36,958.48	37,905.56	40,651.59	1,400,622
2024-01-22	37,103.92	37,574.86	36,793.14	36,880.57	39,552.35	1,008,252
2024-01-19	37,300.43	37,973.95	37,059.77	37,225.12	39,921.86	1,046,972
2024-01-18	36,706.57	37,513.40	36,450.32	37,173.18	39,866.15	1,574,988
2024-01-17	36,706.57	36,977.53	36,229.56	36,379.33	39,014.79	1,530,167
2024-01-16	37,486.56	38,270.02	37,095.26	37,225.12	39,921.86	932,189
2024-01-15	37,834.57	37,933.26	37,497.82	37,692.60	40,423.20	783,459
2024-01-12	37,883.05	38,315.04	37,709.04	38,209.42	40,977.47	717,187
2024-01-11	37,969.62	38,746.15	37,667.49	37,934.99	40,683.16	1,088,044
2024-01-10	37,467.52	38,104.67	37,103.92	37,934.99	40,683.16	637,018
2024-01-09	38,090.82	38,173.06	37,244.16	37,339.39	40,044.41	1,231,193
2024-01-08	38,347.93	38,484.71	37,352.38	37,579.19	40,301.58	1,437,602
2024-01-05	38,566.95	38,806.75	38,004.25	38,696.81	41,500.16	1,028,302
2024-01-04	38,298.59	38,983.36	38,298.59	38,587.73	41,383.18	1,215,484
2024-01-03	39,369.46	39,752.10	38,090.82	38,090.82	40,850.27	1,579,625
2024-01-02	40,406.57	40,527.77	39,294.14	39,434.39	42,291.17	1,064,036
2023-12-29	40,795.27	41,169.25	40,555.47	40,990.05	43,959.53	553,816
2023-12-28	40,564.13	40,883.57	40,116.56	40,791.81	43,746.93	1,027,131
2023-12-27	39,666.39	41,206.48	39,585.02	41,034.20	44,006.88	2,287,241
2023-12-22	38,869.95	39,562.51	38,628.42	39,346.08	42,196.47	703,212
2023-12-21	38,263.96	38,949.60	37,848.42	38,837.05	41,650.57	5,111,532
2023-12-20	38,049.26	38,852.64	37,614.68	38,190.38	40,957.04	1,964,993
2023-12-19	37,268.40	38,022.43	36,792.27	38,022.43	40,776.93	1,759,325
2023-12-18	36,965.41	37,593.91	36,360.28	37,484.83	40,200.38	2,273,831
2023-12-14	35,537.87	36,718.68	35,294.61	36,385.39	39,021.30	6,228,146
2023-12-13	35,234.01	35,566.44	34,236.72	34,480.85	36,978.78	5,951,233
2023-12-12	37,588.71	37,953.17	34,948.32	34,948.32	37,480.12	5,667,462
2023-12-11	37,727.23	38,714.99	36,065.95	37,809.47	40,548.54	4,024,187
2023-12-08	45,103.86	46,031.02	38,366.98	39,448.24	42,306.03	4,472,152
2023-12-07	45,104.72	46,271.69	45,016.42	45,509.87	48,806.79	701,765
2023-12-06	44,910.81	46,092.49	44,734.20	45,463.13	48,756.66	722,778
2023-12-05	45,449.27	45,562.68	44,348.97	44,497.00	47,720.54	607,892
2023-12-04	47,267.24	47,267.24	45,635.40	45,774.78	49,090.89	915,365
2023-12-01	44,243.35	47,288.02	44,243.35	46,813.62	50,204.99	1,686,603
2023-11-30	45,006.90	45,470.91	43,439.12	44,290.10	47,498.66	1,568,202
2023-11-29	45,696.00	45,696.00	44,230.37	44,230.37	47,434.59	783,866

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	378.9273 ZAC
2026-03-11	257.4368 ZAC
2025-08-20	125.0172 ZAC
2025-03-12	403.8936 ZAC
2024-08-14	770.8092 ZAC
2024-03-13	775.1173 ZAC
2023-08-16	969.6004 ZAC
2023-03-15	1,358.1442 ZAC
2022-08-17	2,090.4293 ZAC
2022-03-16	2,767.8167 ZAC
2021-08-18	3,719.9199 ZAC
2021-03-17	1,050.5520 ZAC
2020-08-19	459.7628 ZAC
2020-03-11	703.1060 ZAC
2019-08-14	861.4090 ZAC
2019-03-13	840.2308 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.