Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	53,241.44	53,819.73	52,051.97	53,638.80	54,756.33	1,759,011
2023-03-09	54,210.16	54,765.08	53,557.42	54,478.53	55,613.56	1,352,004
2023-03-08	54,452.56	54,638.68	53,777.31	54,513.15	55,648.91	1,360,168
2023-03-07	56,023.80	56,059.30	54,539.99	55,058.55	56,205.66	1,340,192
2023-03-06	57,569.08	57,569.08	54,903.59	55,270.64	56,422.18	1,088,251
2023-03-03	56,739.74	58,043.48	56,560.54	57,384.68	58,580.26	1,287,526
2023-03-02	57,221.93	57,222.80	55,585.76	56,024.67	57,191.91	2,043,229
2023-03-01	55,664.54	58,087.63	55,664.54	56,437.61	57,613.45	4,031,302
2023-02-28	54,726.98	55,276.70	54,081.17	55,116.55	56,264.87	1,440,362
2023-02-27	54,922.63	55,298.35	53,795.49	54,958.99	56,104.03	1,217,172
2023-02-24	57,344.00	57,646.13	54,423.99	54,530.47	55,666.58	1,891,413
2023-02-23	58,194.12	59,246.81	57,309.37	58,629.56	59,851.08	1,905,831
2023-02-22	60,210.33	60,210.33	57,851.30	58,001.06	59,209.48	1,732,072
2023-02-21	62,373.72	62,497.51	60,194.75	60,537.56	61,798.83	3,839,279
2023-02-20	59,903.01	62,837.73	59,902.14	62,622.17	63,926.87	1,193,648
2023-02-17	60,599.90	61,562.55	59,969.66	60,252.75	61,508.08	655,323
2023-02-16	60,329.80	61,373.83	60,329.80	61,253.50	62,529.68	1,001,116
2023-02-15	60,354.90	60,612.88	58,486.72	58,817.42	60,042.84	971,249
2023-02-14	60,830.17	61,196.36	60,132.42	60,778.23	62,044.51	625,873
2023-02-13	60,425.89	60,631.93	59,484.01	60,620.67	61,883.67	876,335
2023-02-10	61,594.58	62,628.23	60,448.40	60,521.98	61,782.92	1,019,164
2023-02-09	62,330.43	62,942.48	61,908.83	62,375.45	63,675.01	706,776
2023-02-08	62,548.59	63,143.33	61,744.35	62,075.92	63,369.23	1,812,078
2023-02-07	61,646.53	62,365.06	61,170.39	62,057.74	63,350.68	1,252,025
2023-02-06	61,600.64	61,920.96	60,956.57	61,281.20	62,557.96	1,646,307
2023-02-03	61,118.45	62,285.42	60,425.89	62,054.27	63,347.14	1,631,574
2023-02-02	62,330.43	62,875.82	61,354.79	61,437.03	62,717.03	3,528,746
2023-02-01	64,143.21	64,143.21	61,751.28	62,236.93	63,533.60	4,942,848
2023-01-31	65,360.38	109,078.25	62,834.27	63,408.23	64,729.30	4,156,197
2023-01-30	65,014.10	65,937.81	64,763.05	65,684.15	67,052.65	823,126
2023-01-27	66,372.39	66,398.36	65,245.25	65,801.02	67,171.95	738,631
2023-01-26	66,138.65	66,813.03	65,768.13	65,835.65	67,207.30	1,411,935
2023-01-25	65,140.49	66,452.90	65,140.49	65,856.43	67,228.51	940,059
2023-01-24	66,270.23	66,934.22	64,751.79	64,811.53	66,161.84	812,597
2023-01-23	65,729.17	66,820.82	65,729.17	66,265.91	67,646.52	759,775
2023-01-20	65,793.23	66,729.06	65,087.68	65,488.51	66,852.92	871,401
2023-01-19	66,510.03	66,515.23	64,950.91	65,749.95	67,119.81	1,521,894
2023-01-18	64,920.61	66,658.07	64,920.61	66,510.03	67,895.73	1,167,683
2023-01-17	63,931.97	65,100.67	63,532.89	64,920.61	66,273.19	1,377,759
2023-01-16	63,217.78	64,710.24	62,958.06	63,910.33	65,241.87	1,572,148
2023-01-13	63,290.49	64,364.83	63,273.18	63,520.77	64,844.19	1,083,683
2023-01-12	62,763.28	64,493.81	62,530.41	63,383.12	64,703.67	1,894,594
2023-01-11	62,450.77	64,490.35	62,450.77	63,373.60	64,693.96	1,962,577
2023-01-10	63,233.35	63,623.79	62,010.12	62,330.43	63,629.05	1,059,059
2023-01-09	63,022.99	64,321.54	62,803.10	63,233.35	64,550.78	1,936,172
2023-01-06	59,646.76	61,816.20	58,406.21	61,651.72	62,936.20	1,257,693
2023-01-05	56,003.03	59,274.51	56,003.03	58,517.02	59,736.19	1,623,769
2023-01-04	57,189.03	58,547.32	55,547.67	55,956.28	57,122.10	1,160,501
2023-01-03	57,482.51	58,114.47	57,049.66	57,612.36	58,812.69	573,274
2022-12-30	58,036.56	58,036.56	57,354.39	57,425.37	58,621.80	338,644
2022-12-29	58,910.92	58,914.38	57,742.22	58,025.31	59,234.23	777,038
2022-12-28	58,227.01	60,083.94	58,084.17	59,497.86	60,737.46	1,193,894
2022-12-23	57,310.24	57,856.49	56,509.46	57,856.49	59,061.90	283,588
2022-12-22	58,519.62	59,185.34	57,340.53	57,600.24	58,800.31	405,074
2022-12-21	57,285.99	58,773.27	56,744.07	58,688.43	59,911.17	796,382
2022-12-20	56,273.13	57,104.20	55,419.54	57,042.73	58,231.19	591,458
2022-12-19	58,087.63	58,320.51	56,283.51	57,148.35	58,339.00	867,206
2022-12-15	57,240.11	58,026.17	56,767.44	57,653.05	58,854.22	5,568,985
2022-12-14	59,733.33	59,733.33	57,295.52	57,646.99	58,848.03	861,803
2022-12-13	59,057.22	61,683.75	58,933.42	60,793.81	62,060.41	3,217,604

← NewerPage 16 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.