Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 76,563.00 | 77,622.00 | 76,144.00 | 77,398.00 | 77,059.68 | 581,455 |
| 2026-07-21 | 75,604.00 | 76,873.00 | 75,166.00 | 76,578.00 | 76,243.27 | 507,625 |
| 2026-07-20 | 74,802.00 | 75,601.00 | 74,162.00 | 74,748.00 | 74,421.27 | 191,074 |
| 2026-07-17 | 75,857.00 | 75,999.00 | 74,225.00 | 75,537.00 | 75,206.82 | 487,280 |
| 2026-07-16 | 79,104.00 | 79,134.00 | 76,630.00 | 77,126.00 | 76,788.87 | 356,681 |
| 2026-07-15 | 80,171.00 | 80,876.00 | 78,660.00 | 79,104.00 | 78,758.23 | 341,934 |
| 2026-07-14 | 79,800.00 | 80,931.00 | 78,767.00 | 80,300.00 | 79,949.00 | 487,005 |
| 2026-07-13 | 77,900.00 | 80,182.00 | 77,899.00 | 78,780.00 | 78,435.64 | 613,212 |
| 2026-07-10 | 79,300.00 | 80,297.00 | 77,942.00 | 78,857.00 | 78,512.31 | 551,932 |
| 2026-07-09 | 76,332.00 | 78,090.00 | 76,152.00 | 78,090.00 | 77,748.66 | 582,972 |
| 2026-07-08 | 78,700.00 | 78,700.00 | 75,535.00 | 75,661.00 | 75,330.28 | 608,027 |
| 2026-07-07 | 80,064.00 | 80,923.00 | 78,023.00 | 78,753.00 | 78,408.76 | 430,407 |
| 2026-07-06 | 81,486.00 | 82,181.00 | 81,074.00 | 81,504.00 | 81,147.74 | 705,122 |
| 2026-07-03 | 82,068.00 | 82,347.00 | 81,435.00 | 81,651.00 | 81,294.09 | 921,245 |
| 2026-07-02 | 80,079.00 | 82,179.00 | 79,806.00 | 81,150.00 | 80,795.28 | 1,347,341 |
| 2026-07-01 | 79,800.00 | 81,210.00 | 79,104.00 | 79,820.00 | 79,471.10 | 1,036,489 |
| 2026-06-30 | 81,316.00 | 81,530.00 | 80,473.00 | 81,000.00 | 80,645.94 | 642,461 |
| 2026-06-29 | 80,164.00 | 80,828.00 | 78,509.00 | 79,068.00 | 78,722.39 | 593,301 |
| 2026-06-26 | 80,000.00 | 80,500.00 | 78,351.00 | 79,803.00 | 79,454.17 | 603,222 |
| 2026-06-25 | 78,465.00 | 81,756.00 | 78,015.00 | 80,442.00 | 80,090.38 | 1,053,533 |
| 2026-06-24 | 81,240.00 | 82,021.00 | 77,515.00 | 78,825.00 | 78,480.45 | 879,626 |
| 2026-06-23 | 84,000.00 | 84,019.00 | 80,148.00 | 81,178.00 | 80,823.16 | 981,596 |
| 2026-06-22 | 84,509.00 | 85,962.00 | 84,338.00 | 85,332.00 | 84,959.00 | 778,923 |
| 2026-06-19 | 86,555.00 | 86,555.00 | 84,130.00 | 84,130.00 | 83,762.26 | 2,349,902 |
| 2026-06-18 | 88,944.00 | 88,944.00 | 86,556.00 | 87,250.00 | 86,868.62 | 2,353,345 |
| 2026-06-17 | 88,830.00 | 89,872.00 | 88,323.00 | 89,290.00 | 88,899.70 | 401,232 |
| 2026-06-15 | 89,423.00 | 90,532.00 | 87,823.00 | 88,300.00 | 87,914.03 | 1,127,125 |
| 2026-06-12 | 85,000.00 | 88,046.00 | 85,000.00 | 87,514.00 | 87,131.47 | 1,042,742 |
| 2026-06-11 | 82,729.00 | 84,469.00 | 82,729.00 | 83,550.00 | 83,184.79 | 548,694 |
| 2026-06-10 | 83,900.00 | 83,961.00 | 82,123.00 | 82,475.00 | 82,114.49 | 790,348 |
| 2026-06-09 | 84,500.00 | 86,328.00 | 84,219.00 | 84,250.00 | 83,881.73 | 393,494 |
| 2026-06-08 | 84,253.00 | 85,663.00 | 84,200.00 | 85,465.00 | 85,091.42 | 1,620,959 |
| 2026-06-05 | 88,276.00 | 88,533.00 | 85,985.00 | 86,200.00 | 85,823.21 | 471,313 |
| 2026-06-04 | 89,500.00 | 89,800.00 | 87,800.00 | 88,983.00 | 88,594.05 | 491,104 |
| 2026-06-03 | 92,200.00 | 92,862.00 | 89,688.00 | 90,149.00 | 89,754.95 | 452,394 |
| 2026-06-02 | 89,587.00 | 92,717.00 | 89,587.00 | 92,095.00 | 91,692.44 | 967,734 |
| 2026-06-01 | 87,578.00 | 88,700.00 | 87,065.00 | 87,559.00 | 87,176.27 | 505,759 |
| 2026-05-29 | 87,310.00 | 87,854.00 | 86,846.00 | 87,533.00 | 87,150.38 | 437,639 |
| 2026-05-28 | 85,534.00 | 87,355.00 | 85,207.00 | 87,355.00 | 86,973.16 | 292,565 |
| 2026-05-27 | 86,356.00 | 87,766.00 | 85,372.00 | 86,271.00 | 85,893.90 | 547,025 |
| 2026-05-26 | 86,992.00 | 87,101.00 | 85,404.00 | 86,688.00 | 86,309.08 | 728,396 |
| 2026-05-25 | 85,104.00 | 86,935.00 | 85,104.00 | 86,328.00 | 85,950.65 | 277,953 |
| 2026-05-22 | 83,900.00 | 85,297.00 | 83,754.00 | 84,481.00 | 84,111.72 | 814,736 |
| 2026-05-21 | 82,267.00 | 84,968.00 | 82,267.00 | 84,350.00 | 83,981.30 | 1,142,538 |
| 2026-05-20 | 82,700.00 | 83,567.00 | 82,108.00 | 82,951.00 | 82,588.41 | 1,751,209 |
| 2026-05-19 | 83,400.00 | 84,010.00 | 81,620.00 | 81,992.00 | 81,633.60 | 2,294,259 |
| 2026-05-18 | 84,550.00 | 85,903.00 | 83,053.00 | 84,893.00 | 84,521.92 | 1,271,170 |
| 2026-05-15 | 87,130.00 | 87,146.00 | 83,446.00 | 84,855.00 | 84,484.09 | 1,075,778 |
| 2026-05-14 | 89,364.00 | 90,947.00 | 88,818.00 | 89,732.00 | 89,339.77 | 566,968 |
| 2026-05-13 | 89,386.00 | 91,500.00 | 89,386.00 | 90,873.00 | 90,475.78 | 1,063,809 |
| 2026-05-12 | 88,448.00 | 89,543.00 | 87,565.00 | 87,950.00 | 87,565.56 | 564,987 |
| 2026-05-11 | 87,004.00 | 88,999.00 | 86,250.00 | 88,578.00 | 88,190.82 | 2,913,097 |
| 2026-05-08 | 85,993.00 | 86,870.00 | 85,101.00 | 86,272.00 | 85,894.90 | 1,789,718 |
| 2026-05-07 | 86,000.00 | 87,389.00 | 84,899.00 | 85,836.00 | 85,460.80 | 918,838 |
| 2026-05-06 | 82,750.00 | 86,200.00 | 82,750.00 | 85,080.00 | 84,708.11 | 1,535,762 |
| 2026-05-05 | 80,400.00 | 81,526.00 | 79,690.00 | 80,321.00 | 79,969.91 | 584,373 |
| 2026-05-04 | 80,173.00 | 82,016.00 | 80,173.00 | 80,400.00 | 80,048.56 | 382,464 |
| 2026-04-30 | 78,400.00 | 81,920.00 | 78,307.00 | 81,213.00 | 80,858.01 | 791,745 |
| 2026-04-29 | 79,407.00 | 80,223.00 | 78,867.00 | 79,250.00 | 78,903.59 | 609,867 |
| 2026-04-28 | 82,729.00 | 82,729.00 | 78,704.00 | 78,704.00 | 78,359.98 | 544,995 |
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.