Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	51,719.54	52,175.77	50,990.62	52,000.89	50,938.06	1,555,331
2022-06-23	53,973.83	54,421.39	52,201.74	52,484.82	51,412.10	1,771,339
2022-06-22	55,323.45	55,713.88	54,149.56	54,675.04	53,557.56	1,422,459
2022-06-21	57,395.94	57,915.36	56,819.38	56,832.37	55,670.79	993,410
2022-06-20	56,255.81	57,800.22	54,939.08	56,959.62	55,795.45	1,779,003
2022-06-17	58,451.23	58,821.75	55,838.54	56,007.35	54,862.64	2,248,935
2022-06-15	57,811.47	60,509.86	56,931.06	60,154.93	58,925.44	4,819,339
2022-06-14	59,605.20	60,506.40	57,799.36	57,799.36	56,618.01	1,842,384
2022-06-13	60,752.26	60,857.01	58,030.50	59,483.14	58,267.38	2,869,650
2022-06-10	64,321.54	65,582.87	61,064.78	61,378.16	60,123.68	2,218,324
2022-06-09	65,105.00	66,186.26	64,711.11	64,874.72	63,548.77	1,231,388
2022-06-08	67,193.94	67,193.94	65,555.17	66,047.75	64,697.82	1,026,896
2022-06-07	66,595.73	67,438.07	66,322.18	67,022.53	65,652.67	1,251,487
2022-06-06	64,667.82	66,674.52	64,667.82	66,595.73	65,234.61	1,542,247
2022-06-03	65,793.23	66,650.28	64,686.00	64,686.00	63,363.90	677,419
2022-06-02	65,530.06	66,785.33	65,331.81	65,856.43	64,510.41	516,097
2022-06-01	65,321.43	66,388.84	64,582.11	65,087.68	63,757.38	1,543,951
2022-05-31	65,195.04	66,728.19	65,195.04	65,966.37	64,618.11	1,418,428
2022-05-30	65,036.61	65,620.09	64,549.22	65,444.35	64,106.76	861,183
2022-05-27	63,830.69	65,930.88	63,830.69	64,863.47	63,537.75	1,245,739
2022-05-26	63,975.26	64,676.48	62,854.18	64,294.71	62,980.61	1,520,318
2022-05-25	62,126.99	63,920.72	62,126.99	63,448.05	62,151.26	2,004,784
2022-05-24	62,429.12	62,650.74	61,553.03	62,154.70	60,884.34	1,216,840
2022-05-23	61,161.74	63,224.70	61,144.42	62,628.23	61,348.20	2,250,245
2022-05-20	60,028.53	61,405.00	60,028.53	60,521.12	59,284.15	1,924,063
2022-05-19	57,918.82	58,953.33	57,492.03	58,783.66	57,582.20	809,163
2022-05-18	60,451.86	60,451.86	58,825.21	58,958.53	57,753.49	1,104,482
2022-05-17	58,147.37	60,370.49	58,123.13	59,979.19	58,753.29	1,606,489
2022-05-16	56,066.22	58,348.21	56,041.12	57,906.70	56,723.17	1,320,870
2022-05-13	55,231.69	56,504.27	54,621.37	56,271.39	55,121.28	1,172,783
2022-05-12	56,357.96	56,357.96	54,191.98	55,442.92	54,309.74	1,510,780
2022-05-11	57,582.93	58,646.88	56,472.24	58,361.19	57,168.37	2,137,504
2022-05-10	57,482.51	57,734.43	56,227.24	56,827.17	55,665.70	2,166,632
2022-05-09	58,845.98	58,845.98	57,322.36	57,776.85	56,595.97	1,139,330
2022-05-06	60,685.60	60,685.60	58,722.19	59,576.64	58,358.97	915,666
2022-05-05	61,584.20	62,863.70	60,814.59	60,903.76	59,658.97	994,144
2022-05-04	60,426.76	61,364.31	59,993.04	60,599.03	59,360.47	707,995
2022-05-03	62,330.43	62,778.87	61,124.51	61,584.20	60,325.50	1,972,907
2022-04-29	60,773.04	61,888.06	59,978.33	61,745.22	60,483.23	1,771,842
2022-04-28	60,356.64	60,786.02	59,019.12	59,477.95	58,262.30	1,219,859
2022-04-26	57,227.99	57,708.46	56,311.21	56,998.58	55,833.61	1,528,094
2022-04-25	57,999.33	58,169.01	55,404.83	56,357.10	55,205.24	4,066,193
2022-04-22	62,763.28	63,316.47	60,858.74	60,899.43	59,654.73	2,180,778
2022-04-21	66,658.93	66,658.93	63,022.99	64,067.89	62,758.43	4,593,394
2022-04-20	70,049.02	70,207.44	67,470.96	68,563.47	67,162.13	1,332,623
2022-04-19	69,086.36	71,167.50	69,086.36	69,640.40	68,217.05	1,460,432
2022-04-14	68,173.91	69,472.46	68,057.90	68,961.69	67,552.21	1,850,576
2022-04-13	66,702.22	68,156.59	66,650.28	67,647.56	66,264.94	2,144,420
2022-04-12	66,587.08	67,607.74	66,165.48	66,780.13	65,415.23	1,228,744
2022-04-11	68,238.84	68,544.43	66,790.52	67,264.93	65,890.12	1,418,241
2022-04-08	65,967.24	68,590.31	65,967.24	68,590.31	67,188.41	1,322,071
2022-04-07	66,832.07	67,474.42	65,049.60	66,337.76	64,981.91	1,132,267
2022-04-06	67,957.49	68,288.18	66,357.67	66,875.36	65,508.52	2,189,609
2022-04-05	65,840.85	67,956.62	65,813.15	67,474.42	66,095.34	1,386,412
2022-04-04	68,175.64	68,332.33	67,139.39	67,756.64	66,371.79	1,327,783
2022-04-01	66,918.64	67,957.49	65,424.45	67,681.33	66,298.01	976,529
2022-03-31	65,792.37	67,142.00	65,176.85	66,697.89	65,334.68	957,069
2022-03-30	65,355.19	65,355.19	63,287.03	65,176.85	63,844.72	1,503,244
2022-03-29	65,673.76	66,353.34	62,129.59	62,603.99	61,324.45	1,459,014
2022-03-28	66,567.17	66,948.08	64,875.59	65,014.10	63,685.30	1,155,209

← NewerPage 19 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.