Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	44,367.15	44,565.39	43,617.45	43,884.95	47,064.16	1,076,723
2023-09-04	44,384.46	45,223.32	44,207.86	44,438.13	47,657.41	1,004,678
2023-09-01	43,837.34	44,220.84	43,280.69	43,830.41	47,005.67	988,606
2023-08-31	42,982.03	43,890.14	42,863.43	43,890.14	47,069.72	1,255,548
2023-08-30	42,547.44	42,994.15	42,414.99	42,742.23	45,838.65	1,510,433
2023-08-29	42,159.61	42,421.05	41,608.16	42,219.34	45,277.88	1,512,909
2023-08-28	41,467.05	42,647.87	41,386.54	42,618.43	45,705.89	986,116
2023-08-25	41,974.35	42,260.90	41,177.91	41,177.91	44,161.00	1,198,240
2023-08-24	42,073.04	42,510.22	41,077.49	41,757.93	44,783.04	2,191,376
2023-08-23	41,813.33	42,064.38	41,553.62	41,783.90	44,810.89	1,331,430
2023-08-22	41,770.05	42,207.22	41,375.29	41,447.14	44,449.74	1,793,593
2023-08-21	41,263.61	41,549.29	40,940.70	41,540.64	44,550.01	1,157,942
2023-08-18	41,814.20	41,814.20	40,948.50	41,112.98	44,091.37	966,428
2023-08-17	41,950.11	42,934.41	41,950.11	42,283.41	45,346.59	1,176,789
2023-08-16	41,282.66	42,078.23	40,829.89	41,726.76	44,749.61	1,015,186
2023-08-15	43,910.92	43,910.92	42,447.89	42,540.52	44,582.48	1,057,993
2023-08-14	44,357.63	44,357.63	43,198.45	43,422.67	45,506.98	916,598
2023-08-11	45,059.71	45,248.43	44,436.40	44,700.44	46,846.08	722,991
2023-08-10	45,018.15	45,647.52	44,929.85	45,238.04	47,409.49	690,056
2023-08-08	45,016.42	45,206.01	44,222.57	44,973.14	47,131.87	1,480,510
2023-08-07	45,128.96	45,589.52	44,929.85	45,449.27	47,630.86	1,251,527
2023-08-04	45,882.99	46,877.68	45,190.43	45,505.54	47,689.83	1,306,084
2023-08-03	45,536.71	45,940.13	44,843.28	45,940.13	48,145.27	1,788,920
2023-08-02	46,891.53	46,977.23	45,573.93	45,573.93	47,761.50	1,772,552
2023-08-01	47,473.28	47,708.75	46,850.84	47,307.07	49,577.83	891,050
2023-07-31	47,094.10	47,577.17	21,512.66	47,480.21	49,759.28	2,658,008
2023-07-28	48,072.34	48,072.34	46,583.34	46,740.90	48,984.48	1,123,632
2023-07-27	48,513.85	49,638.40	47,484.53	48,219.51	50,534.07	1,655,869
2023-07-26	49,098.20	49,305.10	48,277.52	48,670.54	51,006.75	1,191,494
2023-07-25	48,219.51	49,561.35	48,189.21	49,352.71	51,721.67	1,932,667
2023-07-24	47,789.26	47,789.26	46,785.92	47,183.27	49,448.09	676,745
2023-07-21	47,786.66	48,030.79	47,180.67	47,674.12	49,962.50	1,041,158
2023-07-20	46,422.32	48,435.94	46,317.57	47,745.98	50,037.81	2,559,524
2023-07-19	46,314.97	46,663.85	45,549.69	45,981.68	48,188.82	2,074,622
2023-07-18	46,574.68	47,232.62	46,175.59	46,518.41	48,751.32	2,141,691
2023-07-17	47,613.52	47,613.52	46,650.00	47,094.10	49,354.64	1,267,894
2023-07-14	47,786.66	48,459.31	47,613.52	48,241.16	50,556.75	957,379
2023-07-13	47,841.20	48,641.98	47,326.11	48,461.91	50,788.11	1,159,695
2023-07-12	46,314.11	47,944.22	46,314.11	47,613.52	49,898.99	952,546
2023-07-11	46,404.14	46,557.37	45,922.81	46,186.85	48,403.84	709,084
2023-07-10	45,514.20	46,156.55	45,158.40	45,968.69	48,175.21	604,863
2023-07-07	45,708.98	46,761.67	45,534.11	46,271.69	48,492.75	1,198,111
2023-07-06	45,998.13	46,749.55	45,189.56	45,189.56	47,358.68	983,964
2023-07-05	47,274.17	47,302.74	46,616.24	47,007.53	49,263.92	615,391
2023-07-04	48,565.79	48,565.79	47,253.39	47,716.54	50,006.96	803,707
2023-07-03	46,732.24	48,370.15	46,592.86	47,968.46	50,270.97	1,262,513
2023-06-30	46,088.16	46,727.05	45,782.57	46,507.16	48,739.53	647,183
2023-06-29	45,708.12	46,037.08	45,189.56	45,791.22	47,989.22	1,018,218
2023-06-28	46,773.79	46,890.66	45,277.86	45,456.20	47,638.12	1,106,536
2023-06-27	47,196.25	47,702.69	45,842.30	46,500.23	48,732.27	847,103
2023-06-26	46,678.57	47,023.11	45,993.80	46,548.71	48,783.07	958,027
2023-06-23	47,345.16	47,450.77	46,238.79	46,579.88	48,815.74	1,116,117
2023-06-22	47,440.38	47,845.53	46,274.28	47,198.85	49,464.42	1,195,618
2023-06-21	48,068.02	48,368.42	47,146.05	47,448.18	49,725.71	1,125,630
2023-06-20	49,888.59	49,888.59	48,477.49	48,619.47	50,953.23	2,450,008
2023-06-19	51,310.06	51,310.06	49,916.29	50,227.07	52,638.00	1,483,401
2023-06-15	51,688.38	52,230.30	50,687.63	52,097.85	54,598.57	9,200,295
2023-06-14	50,296.33	52,650.17	50,137.91	52,132.48	54,634.86	2,794,098
2023-06-13	49,086.08	50,608.85	48,998.65	50,302.39	52,716.93	1,844,379
2023-06-12	49,801.15	49,801.15	48,267.99	48,606.48	50,939.62	1,788,750

← NewerPage 14 of 21 · 1,253 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.