Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	56,183.96	56,758.78	56,028.13	56,563.14	53,007.85	648,723
2021-12-29	55,326.92	56,146.73	55,126.94	56,054.10	52,530.81	568,235
2021-12-28	54,729.58	55,627.31	54,623.97	55,369.33	51,889.09	312,121
2021-12-24	54,842.12	54,885.41	54,547.79	54,583.28	51,152.44	270,023
2021-12-23	54,533.07	54,818.75	54,267.30	54,481.13	51,056.71	370,866
2021-12-22	54,019.71	54,537.40	53,360.04	53,933.14	50,543.16	498,935
2021-12-21	53,899.37	54,278.55	53,515.00	53,934.87	50,544.78	728,198
2021-12-20	53,500.29	53,500.29	51,270.24	52,429.41	49,133.95	1,536,524
2021-12-17	53,117.65	54,572.02	53,105.53	53,670.83	50,297.34	1,647,198
2021-12-15	52,985.19	53,921.88	52,504.73	53,272.61	49,924.15	4,870,295
2021-12-14	53,067.44	53,928.81	52,934.98	53,721.90	50,345.21	1,830,175
2021-12-13	53,985.95	54,699.28	53,343.60	53,440.55	50,081.54	2,057,064
2021-12-10	53,990.27	54,850.78	53,530.59	53,674.29	50,300.59	1,040,749
2021-12-09	53,457.00	54,522.68	53,086.48	53,586.86	50,218.65	1,203,155
2021-12-08	54,409.27	54,712.27	53,623.21	53,716.71	50,340.34	1,249,984
2021-12-07	51,553.32	54,798.84	51,348.39	54,630.89	51,197.06	1,879,611
2021-12-06	49,974.29	51,595.74	49,777.78	51,283.23	48,059.81	1,849,277
2021-12-03	51,076.32	51,774.08	49,777.78	49,777.78	46,648.99	1,041,288
2021-12-02	51,086.71	52,181.82	50,629.62	51,274.57	48,051.70	796,343
2021-12-01	51,388.84	53,110.72	51,184.54	51,897.87	48,635.82	865,815
2021-11-30	49,638.40	51,842.47	49,128.50	51,489.26	48,252.90	2,502,534
2021-11-29	51,026.12	51,026.12	49,287.79	50,519.68	47,344.26	1,596,446
2021-11-26	51,218.30	51,305.74	49,661.77	49,661.77	46,540.27	1,940,127
2021-11-25	52,911.61	53,475.18	51,812.17	52,016.48	48,746.97	900,957
2021-11-24	53,105.53	53,673.43	52,608.62	53,199.89	49,856.00	897,875
2021-11-23	53,223.26	54,413.60	52,650.17	53,393.80	50,037.73	1,271,189
2021-11-22	51,994.83	52,794.74	51,682.31	52,752.32	49,436.56	1,696,308
2021-11-19	51,838.14	52,804.26	51,292.75	51,942.02	48,677.20	1,650,440
2021-11-18	51,548.13	52,201.74	51,021.79	51,252.93	48,031.42	895,410
2021-11-17	51,141.25	52,499.54	51,141.25	51,881.43	48,620.41	1,276,208
2021-11-16	50,600.19	51,276.30	50,267.76	51,144.72	47,930.01	698,361
2021-11-15	51,248.60	51,491.86	50,041.81	50,313.64	47,151.17	689,745
2021-11-12	51,333.44	51,636.43	50,768.14	51,517.83	48,279.67	1,236,338
2021-11-11	48,911.21	51,535.15	48,911.21	51,309.20	48,084.15	1,120,337
2021-11-10	48,079.27	48,722.49	47,844.66	48,493.08	45,445.04	1,183,163
2021-11-09	48,493.08	49,085.22	48,146.79	48,199.60	45,170.01	706,678
2021-11-08	47,613.52	48,350.24	47,276.77	48,350.24	45,311.17	1,386,454
2021-11-05	48,873.12	49,265.28	47,630.84	47,630.84	44,636.99	1,660,695
2021-11-04	50,428.78	50,885.01	48,873.12	48,873.12	45,801.19	1,010,212
2021-11-03	49,110.32	50,818.35	49,110.32	50,549.98	47,372.65	1,623,051
2021-11-02	49,864.35	50,102.41	48,641.98	49,350.12	46,248.21	1,867,563
2021-10-29	49,486.90	51,038.23	49,486.90	49,795.09	46,665.21	2,894,763
2021-10-28	49,278.26	50,092.89	49,278.26	49,591.65	46,474.56	2,264,006
2021-10-27	48,979.60	49,379.55	48,716.43	49,085.22	45,999.96	2,411,616
2021-10-26	49,679.08	50,382.03	49,052.32	49,882.52	46,747.15	2,182,244
2021-10-25	49,499.02	49,679.08	48,830.70	49,642.73	46,522.43	1,188,493
2021-10-22	48,323.40	48,986.53	48,008.28	48,649.77	45,591.88	546,371
2021-10-21	47,873.23	48,229.90	46,834.39	47,959.80	44,945.28	972,360
2021-10-20	48,565.79	49,372.63	47,959.80	49,117.25	46,029.97	1,059,695

← NewerPage 21 of 21 · 1,249 trading days

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.