Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	51,075.46	51,141.25	50,340.48	50,543.92	52,970.05	918,958
2023-06-07	50,799.30	51,458.10	50,045.28	50,837.39	53,277.61	1,210,851
2023-06-06	50,053.07	50,917.04	49,453.14	50,799.30	53,237.69	2,058,244
2023-06-05	50,798.44	50,798.44	49,710.25	50,098.08	52,502.82	1,277,813
2023-06-02	49,950.92	51,897.87	49,795.95	51,056.42	53,507.15	2,197,665
2023-06-01	47,873.23	49,236.71	47,873.23	49,236.71	51,600.10	1,503,532
2023-05-31	47,863.71	48,343.31	47,196.25	47,534.75	49,816.44	2,649,977
2023-05-30	49,181.31	50,059.99	48,279.25	48,349.37	50,670.16	1,834,016
2023-05-29	48,978.73	50,115.40	48,978.73	49,450.54	51,824.19	590,414
2023-05-26	48,435.94	49,518.07	48,435.07	48,759.71	51,100.20	1,330,101
2023-05-25	46,791.11	48,493.94	46,747.82	47,847.26	50,143.95	1,660,772
2023-05-24	48,047.24	48,047.24	46,651.73	46,835.26	49,083.38	2,468,779
2023-05-23	48,522.51	49,378.69	48,474.89	48,612.54	50,945.97	1,407,821
2023-05-22	49,085.22	49,258.36	48,522.51	48,783.09	51,124.70	1,125,071
2023-05-19	48,944.11	49,844.43	48,944.11	49,769.12	52,158.06	949,382
2023-05-18	48,956.23	49,559.62	48,046.37	48,748.46	51,088.40	914,495
2023-05-17	48,955.36	49,438.42	48,076.67	49,107.72	51,464.92	857,032
2023-05-16	48,742.40	49,081.75	48,350.24	48,413.43	50,737.30	686,813
2023-05-15	48,573.58	49,321.55	48,573.58	49,027.21	51,380.54	915,296
2023-05-12	49,691.21	49,691.21	48,417.76	48,968.35	51,318.85	1,396,130
2023-05-11	49,814.13	50,485.92	48,366.68	48,544.15	50,874.30	1,400,857
2023-05-10	50,356.06	51,148.18	49,760.46	50,393.29	52,812.19	1,850,506
2023-05-09	49,777.78	50,149.16	49,174.38	49,392.54	51,763.40	1,663,471
2023-05-08	49,344.93	50,297.19	49,344.93	50,124.06	52,530.03	760,071
2023-05-05	48,132.94	49,251.43	47,651.61	49,228.92	51,591.93	1,014,950
2023-05-04	47,959.80	48,493.94	46,894.13	47,214.44	49,480.75	1,792,000
2023-05-03	47,574.57	48,329.46	47,510.50	48,149.39	50,460.59	1,436,787
2023-05-02	48,671.41	48,813.39	47,312.26	47,385.84	49,660.39	1,381,513
2023-04-28	48,229.90	48,624.66	47,307.07	48,539.82	50,869.76	1,187,083
2023-04-26	48,132.94	49,103.39	47,593.61	48,616.00	50,949.60	1,868,982
2023-04-25	48,916.40	49,045.39	47,684.51	48,023.87	50,329.03	1,414,207
2023-04-24	49,404.66	50,025.36	48,912.08	49,150.14	51,509.37	997,997
2023-04-21	51,249.46	51,619.12	49,724.97	49,724.97	52,111.79	1,898,584
2023-04-20	53,643.13	53,643.13	52,264.93	52,795.61	55,329.82	718,259
2023-04-19	54,562.50	54,562.50	53,505.48	53,714.98	56,293.32	1,227,586
2023-04-18	53,804.15	55,171.95	53,778.18	54,705.34	57,331.22	1,553,839
2023-04-17	52,795.61	53,352.25	52,245.89	52,927.19	55,467.72	1,273,935
2023-04-14	53,723.64	53,723.64	52,265.80	52,445.86	54,963.29	772,571
2023-04-13	53,077.82	53,275.20	52,396.52	52,799.93	55,334.36	1,381,428
2023-04-12	53,154.01	53,827.52	52,794.74	52,955.76	55,497.66	850,562
2023-04-11	52,584.38	53,430.17	52,032.93	53,160.07	55,711.77	1,002,643
2023-04-06	51,379.32	52,121.23	50,831.33	51,486.67	53,958.05	836,435
2023-04-05	51,249.46	51,328.25	50,221.01	50,470.33	52,892.94	1,126,108
2023-04-04	51,509.17	52,091.79	50,947.33	51,162.89	53,618.74	1,061,452
2023-04-03	51,587.09	51,943.76	50,639.15	51,320.45	53,783.86	1,415,442
2023-03-31	51,930.77	51,930.77	50,383.76	50,730.04	53,165.11	974,537
2023-03-30	51,478.88	52,372.28	51,023.52	51,509.17	53,981.64	1,648,587
2023-03-29	50,045.28	50,859.90	49,630.61	50,573.35	53,000.90	886,998
2023-03-28	50,210.63	50,730.04	49,518.07	50,134.44	52,540.92	1,128,384
2023-03-27	50,145.70	50,145.70	48,332.92	49,413.31	51,785.18	876,787
2023-03-24	49,877.33	49,877.33	48,115.63	49,011.63	51,364.21	1,139,482
2023-03-23	49,907.63	51,088.45	49,537.97	50,036.62	52,438.40	1,646,408
2023-03-22	51,493.59	52,211.74	50,680.70	51,006.20	53,454.53	1,727,689
2023-03-20	47,721.74	53,878.08	47,681.91	51,259.85	53,720.35	2,226,754
2023-03-17	48,479.22	49,706.79	48,054.17	48,297.43	50,615.73	2,365,872
2023-03-16	48,652.37	49,390.81	46,834.39	47,934.70	50,235.59	6,238,824
2023-03-15	52,027.73	52,028.60	48,544.15	48,676.60	51,013.10	2,192,127
2023-03-14	52,506.46	52,506.46	51,721.27	52,393.92	53,485.52	2,105,950
2023-03-13	53,855.22	54,435.24	51,536.01	52,916.80	54,019.30	1,945,950
2023-03-10	53,241.44	53,819.73	52,051.97	53,638.80	54,756.33	1,759,011

← NewerPage 15 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.