Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	44,843.28	45,447.54	44,410.43	45,128.96	48,398.29	1,299,379
2023-11-27	45,345.39	45,579.13	44,888.30	45,102.99	48,370.43	581,955
2023-11-24	45,632.80	45,632.80	44,938.51	45,342.79	48,627.61	749,993
2023-11-23	45,794.69	46,184.25	45,618.08	45,663.97	48,972.05	1,339,587
2023-11-22	45,044.99	45,536.71	45,044.99	45,425.90	48,716.74	2,259,364
2023-11-21	44,353.30	45,229.38	44,353.30	44,955.82	48,212.60	993,157
2023-11-20	44,653.69	44,653.69	44,155.05	44,540.29	47,766.97	504,426
2023-11-17	43,393.24	44,604.35	43,156.90	44,184.49	47,385.39	870,995
2023-11-16	43,198.45	43,417.47	42,643.54	43,023.58	46,140.38	1,078,673
2023-11-15	43,181.14	44,374.07	42,711.93	43,169.88	46,297.28	1,937,979
2023-11-14	40,558.07	42,938.74	40,452.45	42,622.76	45,710.53	1,097,087
2023-11-13	40,605.68	40,605.68	39,881.09	40,390.99	43,317.07	1,648,478
2023-11-10	40,893.96	40,893.96	39,255.19	39,636.96	42,508.42	1,706,425
2023-11-09	41,553.62	41,553.62	40,659.35	41,281.79	44,272.41	853,504
2023-11-08	42,034.08	42,034.08	41,259.28	41,942.32	44,980.79	961,974
2023-11-07	43,414.88	43,544.73	41,523.32	41,835.84	44,866.60	1,210,846
2023-11-06	43,028.77	44,025.20	42,961.25	43,839.07	47,014.95	1,192,921
2023-11-03	42,553.50	43,211.44	42,025.43	42,979.43	46,093.03	1,309,086
2023-11-02	41,916.35	42,272.15	41,119.91	42,212.42	45,270.46	809,245
2023-11-01	41,553.62	41,670.49	40,793.54	41,103.46	44,081.16	1,052,361
2023-10-31	41,906.83	42,170.00	40,990.05	41,258.42	44,247.34	1,079,169
2023-10-30	41,847.96	41,899.90	41,293.91	41,709.45	44,731.05	1,207,558
2023-10-27	41,736.28	42,044.47	41,332.00	41,390.00	44,388.46	902,698
2023-10-26	41,207.34	42,039.28	41,060.17	41,546.69	44,556.50	905,484
2023-10-25	41,726.76	42,197.70	41,075.75	41,441.08	44,443.24	792,145
2023-10-24	41,454.07	41,847.96	40,686.19	41,725.03	44,747.76	1,080,618
2023-10-23	41,032.47	41,065.37	40,030.85	40,688.79	43,636.45	1,142,285
2023-10-20	42,311.97	42,311.97	40,871.45	41,200.41	44,185.14	914,169
2023-10-19	43,372.46	43,877.16	42,974.24	43,055.61	46,174.73	519,574
2023-10-18	44,497.00	45,063.17	43,608.79	43,743.84	46,912.82	635,782
2023-10-17	44,761.04	45,163.59	43,977.58	44,851.94	48,101.20	775,557
2023-10-16	45,212.07	45,622.41	43,683.24	45,486.50	48,781.73	1,017,286
2023-10-13	45,270.07	45,401.66	44,590.50	44,796.53	48,041.78	779,409
2023-10-12	45,818.06	46,251.78	45,057.98	45,142.81	48,413.14	673,262
2023-10-11	45,702.92	46,005.92	45,206.88	45,708.12	49,019.40	807,141
2023-10-10	44,440.73	46,228.40	44,355.89	45,989.47	49,321.13	2,114,106
2023-10-09	44,150.72	44,439.00	43,286.75	44,007.88	47,195.99	1,286,455
2023-10-06	43,544.73	44,293.56	43,233.95	44,115.23	47,311.11	815,260
2023-10-05	43,285.02	43,684.97	43,250.39	43,556.85	46,712.29	632,499
2023-10-04	43,372.46	44,430.34	43,218.36	43,285.02	46,420.76	1,009,135
2023-10-03	44,623.39	44,925.52	43,391.50	43,683.24	46,847.84	1,032,721
2023-10-02	44,844.15	46,314.97	44,741.13	44,741.13	47,982.36	1,549,483
2023-09-29	45,579.13	46,185.98	45,285.65	45,472.65	48,766.87	1,463,212
2023-09-28	44,583.57	45,752.27	44,197.47	45,506.41	48,803.08	1,254,068
2023-09-27	44,186.22	44,597.42	43,881.49	44,027.79	47,217.35	1,104,845
2023-09-26	44,064.15	44,799.13	43,597.54	44,160.24	47,359.39	1,579,119
2023-09-22	45,429.36	45,696.86	44,699.58	44,699.58	47,937.80	1,442,947
2023-09-21	45,535.84	45,785.16	44,899.55	44,937.64	48,193.11	5,483,078
2023-09-20	45,719.37	46,465.60	45,719.37	46,296.79	49,650.72	3,078,236
2023-09-19	46,322.76	46,604.98	45,811.14	45,981.68	49,312.78	721,985
2023-09-18	46,661.25	47,050.82	46,214.55	46,298.53	49,652.58	995,601
2023-09-15	46,747.82	47,526.95	45,795.55	47,063.80	50,473.30	3,606,406
2023-09-14	43,285.02	46,225.81	43,284.15	46,141.83	49,484.54	3,531,242
2023-09-13	42,993.28	42,993.28	42,209.82	42,877.28	45,983.48	1,525,984
2023-09-12	43,065.13	43,065.13	42,142.30	42,800.23	45,900.85	1,584,720
2023-09-11	42,331.02	43,165.56	42,331.02	42,722.32	45,817.29	1,059,433
2023-09-08	41,874.79	42,157.01	41,151.07	41,847.09	44,878.67	638,968
2023-09-07	42,852.17	42,853.04	41,675.68	41,904.23	44,939.94	2,385,080
2023-09-06	44,800.00	44,800.00	42,954.32	43,232.21	46,364.13	1,075,995
2023-09-05	44,367.15	44,565.39	43,617.45	43,884.95	47,064.16	1,076,723

← NewerPage 13 of 21 · 1,252 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.