Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	48,969.21	48,969.21	47,621.32	48,733.74	49,749.08	728,458
2022-09-16	47,959.80	49,495.56	47,314.86	49,301.64	50,328.81	3,178,197
2022-09-15	50,037.49	50,337.88	48,849.74	48,925.93	49,945.27	3,734,659
2022-09-14	50,037.49	50,418.39	49,507.68	50,079.04	51,122.41	1,164,117
2022-09-13	52,201.74	52,369.68	50,318.84	50,522.28	51,574.88	2,154,874
2022-09-12	51,942.02	52,802.53	51,609.60	52,071.88	53,156.77	1,673,246
2022-09-09	49,319.82	52,286.57	49,319.82	50,923.10	51,984.05	2,006,848
2022-09-08	47,669.79	48,685.26	46,964.25	48,033.39	49,034.14	1,161,713
2022-09-07	47,464.62	47,848.13	46,694.15	47,440.38	48,428.78	1,014,920
2022-09-06	47,488.00	48,791.74	47,301.01	48,262.80	49,268.33	1,055,759
2022-09-05	47,489.73	48,567.53	47,165.09	47,629.97	48,622.31	899,681
2022-09-02	46,232.73	47,732.13	45,603.37	47,469.82	48,458.83	1,630,148
2022-09-01	47,266.38	47,266.38	45,651.85	46,104.61	47,065.17	1,250,611
2022-08-31	48,902.55	49,032.41	46,964.25	47,747.71	48,742.50	1,134,537
2022-08-30	50,123.19	50,124.06	47,567.64	47,769.35	48,764.60	677,311
2022-08-29	49,518.93	50,027.96	48,362.35	49,679.95	50,715.01	572,355
2022-08-26	50,618.37	51,508.31	50,549.98	50,685.89	51,741.91	903,233
2022-08-25	50,643.47	51,044.29	49,777.78	50,079.90	51,123.29	712,644
2022-08-24	50,471.20	51,310.06	49,544.04	49,995.93	51,037.57	902,189
2022-08-23	49,950.92	51,132.60	49,227.19	50,989.75	52,052.10	624,871
2022-08-22	49,171.79	49,753.53	48,307.82	49,160.53	50,184.76	891,473
2022-08-19	50,124.06	50,672.91	49,067.03	49,292.98	50,319.97	685,999
2022-08-18	49,903.30	50,715.33	49,354.45	50,556.90	51,610.23	842,440
2022-08-17	50,279.88	50,456.48	48,854.07	49,299.04	50,326.16	1,832,820
2022-08-16	50,414.06	51,874.50	49,950.92	51,703.96	50,647.20	1,453,112
2022-08-15	50,193.31	50,478.99	49,369.16	49,551.83	48,539.05	1,932,306
2022-08-12	52,180.09	52,180.09	49,907.63	50,141.37	49,116.55	2,426,537
2022-08-11	51,077.19	52,418.16	50,232.27	52,272.72	51,204.34	1,960,726
2022-08-10	51,249.46	51,507.44	50,232.27	50,679.84	49,644.01	1,131,072
2022-08-08	51,595.74	51,955.88	50,668.58	51,466.75	50,414.84	865,623
2022-08-05	50,000.26	51,655.48	49,871.27	51,394.04	50,343.61	1,187,881
2022-08-04	49,344.93	50,334.42	48,417.76	49,929.27	48,908.78	1,064,637
2022-08-03	49,164.86	49,989.87	49,035.87	49,260.95	48,254.13	979,881
2022-08-02	49,344.93	49,632.34	48,384.86	48,998.65	47,997.18	1,517,668
2022-08-01	51,767.15	52,374.88	49,718.91	50,035.75	49,013.09	1,354,183
2022-07-29	49,197.76	51,886.62	49,197.76	51,886.62	50,826.13	1,737,355
2022-07-28	49,695.53	51,645.96	49,171.79	49,550.96	48,538.21	3,184,483
2022-07-27	48,270.59	49,083.48	47,613.52	48,622.06	47,628.29	2,295,974
2022-07-26	48,479.22	49,273.07	47,786.66	48,717.29	47,721.58	3,380,764
2022-07-25	47,041.30	48,252.41	46,177.33	47,789.26	46,812.51	1,729,965
2022-07-22	46,617.97	47,405.76	45,853.56	47,041.30	46,079.84	1,492,785
2022-07-21	46,574.68	46,747.82	44,895.22	45,846.63	44,909.59	1,042,523
2022-07-20	46,921.83	47,777.14	46,080.37	46,822.27	45,865.29	1,449,683
2022-07-19	45,622.41	46,757.35	45,535.84	46,554.77	45,603.25	898,718
2022-07-18	46,098.55	47,352.95	45,016.42	47,143.45	46,179.90	1,450,755
2022-07-15	44,078.00	44,970.54	43,823.49	44,813.85	43,897.91	1,583,433
2022-07-14	46,775.53	47,410.95	44,117.82	44,918.60	44,000.52	1,710,233
2022-07-13	47,351.22	47,947.68	46,254.38	47,076.79	46,114.60	2,115,580
2022-07-12	47,272.44	47,693.17	46,250.05	47,123.54	46,160.39	1,304,474
2022-07-11	47,885.35	48,261.93	46,026.70	47,449.91	46,480.09	1,870,322
2022-07-08	48,262.80	49,825.39	47,267.24	49,760.46	48,743.42	1,758,295
2022-07-07	46,427.51	49,429.76	46,427.51	49,223.72	48,217.66	1,434,677
2022-07-06	44,843.28	46,700.21	44,573.18	45,667.43	44,734.05	1,456,832
2022-07-05	48,598.69	48,717.29	44,441.60	45,083.95	44,162.49	2,535,624
2022-07-04	48,609.08	49,762.19	48,025.60	49,053.18	48,050.60	1,696,943
2022-07-01	49,331.07	50,129.25	46,960.79	47,881.03	46,902.40	2,531,388
2022-06-30	51,639.90	52,081.40	50,030.56	50,253.04	49,225.94	1,726,993
2022-06-29	51,903.94	54,249.12	51,427.80	52,968.75	51,886.14	2,156,237
2022-06-28	53,846.57	55,012.67	53,252.70	53,530.59	52,436.49	1,034,623
2022-06-27	52,462.31	54,055.20	52,412.10	53,145.35	52,059.13	1,724,667

← NewerPage 18 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.