Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	58,001.93	59,277.10	56,963.09	59,057.22	60,287.64	1,517,796
2022-12-09	60,132.42	61,551.30	58,230.47	58,938.62	60,166.57	2,068,565
2022-12-08	59,127.34	60,693.39	58,092.83	60,148.00	61,401.15	859,599
2022-12-07	60,231.11	60,566.13	59,155.04	59,731.60	60,976.07	1,001,698
2022-12-06	61,574.68	61,574.68	60,226.78	60,806.80	62,073.68	904,235
2022-12-05	61,594.58	62,595.34	60,762.65	62,049.94	63,342.72	1,454,122
2022-12-02	60,746.20	61,863.82	59,006.14	60,558.34	61,820.04	1,311,462
2022-12-01	60,837.10	62,401.42	60,110.77	62,128.72	63,423.14	1,959,541
2022-11-30	58,330.89	60,014.68	57,427.10	59,658.88	60,901.84	1,531,865
2022-11-29	57,309.37	58,364.66	56,889.50	58,007.99	59,216.55	1,616,921
2022-11-28	56,325.07	57,134.50	56,205.60	56,633.26	57,813.18	882,732
2022-11-25	57,269.55	58,545.59	56,224.64	57,481.64	58,679.24	770,201
2022-11-24	57,136.23	57,827.06	56,524.18	57,268.68	58,461.84	691,350
2022-11-23	55,977.92	57,104.20	55,977.92	56,898.16	58,083.60	1,034,458
2022-11-22	54,767.67	56,181.36	54,767.67	55,787.47	56,949.77	757,909
2022-11-21	55,496.59	55,880.96	54,641.28	54,941.68	56,086.36	816,060
2022-11-18	56,357.10	57,324.95	56,061.89	56,240.23	57,411.96	726,324
2022-11-17	57,698.07	57,840.04	55,210.05	55,977.92	57,144.19	1,838,450
2022-11-16	58,954.20	60,165.32	56,834.10	56,928.46	58,114.53	1,790,824
2022-11-15	58,833.00	60,214.66	58,149.10	59,432.93	60,671.18	2,023,650
2022-11-14	58,802.70	60,065.76	58,010.59	58,185.45	59,397.72	2,433,355
2022-11-11	55,603.94	58,850.31	55,440.32	58,821.75	60,047.27	3,064,057
2022-11-10	53,672.56	55,003.14	51,974.92	55,003.14	56,149.10	1,257,774
2022-11-09	53,656.11	54,960.72	52,954.03	53,508.94	54,623.77	1,308,780
2022-11-08	52,548.88	53,327.15	51,552.46	52,858.80	53,960.09	1,768,436
2022-11-07	51,682.31	53,745.28	51,217.43	53,013.76	54,118.28	1,890,280
2022-11-04	48,037.72	52,820.71	48,037.72	52,675.27	53,772.73	2,737,735
2022-11-03	47,834.28	47,834.28	46,594.59	47,262.05	48,246.73	2,285,156
2022-11-02	49,561.35	50,569.03	48,326.00	48,885.24	49,903.73	2,083,772
2022-11-01	49,344.93	50,210.63	48,350.24	49,448.81	50,479.05	1,933,358
2022-10-31	48,403.91	48,403.91	47,094.10	48,209.99	49,214.42	846,681
2022-10-28	47,836.01	49,072.23	46,858.63	48,155.45	49,158.74	1,505,471
2022-10-27	48,738.94	49,517.20	47,647.29	48,780.49	49,796.80	1,488,613
2022-10-26	47,873.23	49,463.53	47,611.79	49,461.79	50,492.30	1,303,662
2022-10-25	47,805.71	48,664.48	47,216.17	47,993.57	48,993.49	850,848
2022-10-24	48,479.22	48,589.17	47,380.65	48,392.65	49,400.89	825,539
2022-10-21	46,746.96	48,419.49	46,141.83	47,890.55	48,888.32	966,137
2022-10-20	46,314.97	47,217.03	45,334.14	47,115.75	48,097.38	1,763,738
2022-10-19	47,180.67	47,682.78	45,882.12	46,863.83	47,840.21	4,177,041
2022-10-18	47,656.81	48,757.11	47,132.20	47,521.76	48,511.85	822,083
2022-10-17	46,574.68	47,799.65	46,054.40	47,675.86	48,669.15	740,014
2022-10-14	48,046.37	48,406.50	45,535.84	46,035.35	46,994.47	917,740
2022-10-13	46,661.25	47,510.50	45,877.80	46,973.77	47,952.44	843,196
2022-10-12	46,540.92	47,855.92	45,984.28	46,385.10	47,351.50	1,033,748
2022-10-11	47,094.10	48,528.57	45,926.27	47,009.26	47,988.68	744,679
2022-10-10	47,483.67	48,582.24	47,011.86	47,701.82	48,695.66	704,098
2022-10-07	47,613.52	48,708.63	47,410.95	48,358.03	49,365.54	792,279
2022-10-06	49,778.64	50,280.75	47,811.77	48,345.04	49,352.28	1,154,377
2022-10-05	50,341.35	50,729.18	49,197.76	49,819.33	50,857.29	829,232
2022-10-04	50,009.78	50,904.92	49,594.25	50,544.78	51,597.86	1,963,629
2022-10-03	46,708.87	49,123.30	46,328.82	48,864.46	49,882.52	1,567,340
2022-09-30	47,537.34	48,606.48	30,520.27	47,267.24	48,252.03	2,452,330
2022-09-29	45,537.57	47,984.91	44,751.52	47,417.88	48,405.80	2,934,549
2022-09-28	43,804.44	46,028.43	42,737.90	45,535.84	46,484.56	3,416,255
2022-09-27	45,276.13	45,276.13	43,826.95	44,843.28	45,777.57	1,953,283
2022-09-26	43,760.29	45,099.53	43,098.89	44,368.88	45,293.28	3,481,108
2022-09-23	48,574.45	49,672.16	44,916.00	45,161.86	46,102.78	1,817,709
2022-09-22	47,878.43	49,576.93	47,878.43	48,770.10	49,786.20	1,230,186
2022-09-21	48,295.70	49,361.37	48,135.54	49,021.15	50,042.48	671,684
2022-09-20	49,776.91	50,452.16	48,133.81	48,545.88	49,557.31	989,681

← NewerPage 17 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.