Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	66,139.51	67,004.35	65,317.09	66,645.95	65,283.80	773,129
2022-03-24	66,226.08	66,628.63	65,260.83	65,723.98	64,380.67	1,065,616
2022-03-23	66,918.64	67,241.55	65,451.28	66,035.63	64,685.95	1,242,953
2022-03-22	65,377.70	68,189.49	65,105.00	66,990.50	65,621.30	2,082,042
2022-03-18	62,113.14	63,472.29	61,638.74	62,247.32	60,975.07	4,552,817
2022-03-17	60,981.67	62,119.20	60,980.81	61,561.69	60,303.45	4,316,683
2022-03-16	61,603.25	63,187.47	60,023.34	60,729.75	59,488.52	1,909,937
2022-03-15	62,330.43	62,631.69	60,801.61	62,102.75	58,199.27	1,877,687
2022-03-14	65,351.72	65,627.88	62,822.15	63,784.81	59,775.61	1,776,777
2022-03-11	66,057.27	67,956.62	65,433.10	66,325.64	62,156.73	2,017,434
2022-03-10	64,148.40	65,836.52	63,715.55	65,360.38	61,252.14	1,616,554
2022-03-09	65,799.30	67,017.33	63,611.67	63,641.97	59,641.74	1,954,983
2022-03-08	66,811.29	67,901.22	65,489.37	66,226.08	62,063.43	2,883,084
2022-03-07	70,208.31	72,574.27	67,336.78	67,438.07	63,199.24	2,700,984
2022-03-04	70,641.16	70,774.47	67,031.18	68,321.08	64,026.75	2,272,434
2022-03-03	70,784.00	72,944.79	70,784.00	71,811.58	67,297.86	2,114,524
2022-03-02	70,677.52	72,772.51	69,288.93	69,913.10	65,518.70	2,512,525
2022-03-01	67,438.07	70,702.62	67,358.42	70,554.58	66,119.87	2,823,785
2022-02-28	64,840.96	68,444.88	64,829.71	67,696.04	63,440.99	2,201,344
2022-02-25	63,266.25	65,533.52	63,245.48	64,265.27	60,225.87	1,150,956
2022-02-24	62,156.42	65,338.74	61,501.95	63,648.89	59,648.23	1,980,738
2022-02-23	64,061.83	64,399.45	62,767.61	62,804.83	58,857.23	1,144,879
2022-02-22	63,185.75	64,247.09	61,373.83	64,247.09	60,208.83	1,711,602
2022-02-21	63,542.41	64,028.07	62,405.75	63,229.89	59,255.57	1,179,704
2022-02-18	63,109.56	63,324.25	62,147.77	63,109.56	59,142.80	855,594
2022-02-17	62,772.81	63,421.21	62,330.43	62,429.99	58,505.94	988,594
2022-02-16	62,350.34	63,596.08	62,350.34	63,204.79	59,232.04	766,330
2022-02-15	62,334.76	63,902.55	61,907.11	62,285.42	58,370.46	1,585,366
2022-02-14	63,591.76	63,591.76	61,848.23	63,197.86	59,225.55	1,265,117
2022-02-11	63,196.13	64,018.55	62,579.75	63,500.86	59,509.50	1,318,294
2022-02-10	62,989.23	63,723.34	62,313.98	63,525.10	59,532.22	1,620,864
2022-02-09	62,763.28	63,100.91	61,906.24	62,912.18	58,957.83	1,126,409
2022-02-08	61,925.28	63,628.98	61,925.28	62,783.19	58,836.95	1,400,217
2022-02-07	60,501.21	61,858.62	60,500.34	61,836.98	57,950.21	804,093
2022-02-04	60,512.46	60,774.77	59,646.76	60,500.34	56,697.58	698,776
2022-02-03	59,802.58	60,895.10	59,640.70	59,852.79	56,090.74	1,524,289
2022-02-02	59,561.06	60,438.01	59,346.36	59,797.39	56,038.82	1,159,358
2022-02-01	58,954.20	60,053.64	58,260.77	59,170.62	55,451.44	2,018,443
2022-01-31	60,252.75	61,464.73	58,526.55	58,655.53	54,968.73	1,652,911
2022-01-28	61,724.44	62,455.09	60,028.53	60,028.53	56,255.43	1,299,331
2022-01-27	59,733.33	61,943.46	59,129.07	61,394.61	57,535.64	1,226,968
2022-01-26	58,954.20	60,944.44	58,954.20	60,944.44	57,113.77	1,454,464
2022-01-25	58,208.83	59,107.43	58,208.83	58,532.60	54,853.52	1,407,186
2022-01-24	60,650.97	60,650.97	57,517.14	59,405.23	55,671.30	1,945,177
2022-01-21	61,533.98	61,931.35	60,546.22	60,942.72	57,112.15	1,066,634
2022-01-20	64,051.44	64,428.02	62,382.37	62,964.99	59,007.32	1,266,660
2022-01-19	61,031.88	64,307.69	60,599.03	64,080.87	60,053.06	2,094,077
2022-01-18	61,205.02	61,463.00	60,418.96	61,319.29	57,465.06	1,217,595
2022-01-17	60,339.32	61,355.65	60,338.46	61,167.80	57,323.09	876,420
2022-01-14	60,512.46	61,011.10	60,084.81	60,415.50	56,618.07	792,175
2022-01-13	61,396.34	61,396.34	60,274.39	61,108.06	57,267.10	1,285,058
2022-01-12	59,300.48	61,985.02	59,300.48	61,786.77	57,903.15	1,949,781
2022-01-11	60,212.92	60,460.52	58,601.00	58,801.84	55,105.84	1,361,534
2022-01-10	59,417.35	60,241.49	59,155.04	59,727.27	55,973.10	697,818
2022-01-07	58,478.06	59,642.43	58,320.51	59,417.35	55,682.66	872,380
2022-01-06	58,607.92	59,716.02	58,089.36	58,381.97	54,712.36	980,370
2022-01-05	57,937.00	58,671.98	57,588.99	58,671.98	54,984.15	606,726
2022-01-04	56,292.17	58,192.38	55,918.19	58,192.38	54,534.69	716,359
2022-01-03	56,419.43	56,839.29	55,760.63	55,835.08	52,325.56	380,613
2021-12-31	56,096.52	56,638.45	55,932.90	56,419.43	52,873.18	203,943

← NewerPage 20 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.