Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 83,235.00 | 83,649.00 | 82,465.00 | 83,279.00 | 82,914.98 | 286,077 |
| 2026-04-23 | 80,578.00 | 85,289.00 | 80,340.00 | 84,564.00 | 84,194.36 | 996,981 |
| 2026-04-22 | 80,000.00 | 80,747.00 | 79,754.00 | 80,431.00 | 80,079.43 | 366,061 |
| 2026-04-21 | 80,094.00 | 80,861.00 | 78,899.00 | 78,899.00 | 78,554.12 | 412,151 |
| 2026-04-20 | 80,197.00 | 80,998.00 | 79,492.00 | 80,430.00 | 80,078.43 | 295,132 |
| 2026-04-17 | 79,130.00 | 81,483.00 | 77,271.00 | 80,775.00 | 80,421.92 | 943,734 |
| 2026-04-16 | 80,200.00 | 80,850.00 | 79,579.00 | 79,728.00 | 79,379.50 | 418,778 |
| 2026-04-15 | 79,720.00 | 80,779.00 | 79,442.00 | 79,978.00 | 79,628.41 | 781,913 |
| 2026-04-14 | 78,741.00 | 79,684.00 | 78,736.00 | 79,078.00 | 78,732.34 | 568,619 |
| 2026-04-13 | 76,500.00 | 78,420.00 | 76,410.00 | 78,194.00 | 77,852.21 | 426,734 |
| 2026-04-10 | 76,292.00 | 78,261.00 | 75,510.00 | 77,010.00 | 76,673.38 | 699,205 |
| 2026-04-09 | 76,473.00 | 77,691.00 | 75,922.00 | 76,300.00 | 75,966.48 | 528,362 |
| 2026-04-08 | 76,850.00 | 80,450.00 | 76,398.00 | 76,639.00 | 76,304.00 | 2,490,541 |
| 2026-04-07 | 75,000.00 | 75,144.00 | 72,789.00 | 73,368.00 | 73,047.30 | 960,398 |
| 2026-04-02 | 72,826.00 | 74,436.00 | 71,551.00 | 73,776.00 | 73,453.52 | 1,757,754 |
| 2026-04-01 | 73,854.00 | 75,812.00 | 73,718.00 | 74,888.00 | 74,560.66 | 894,334 |
| 2026-03-31 | 70,127.00 | 72,305.00 | 70,040.00 | 72,000.00 | 71,685.28 | 1,017,376 |
| 2026-03-30 | 69,277.00 | 70,937.00 | 69,277.00 | 70,156.00 | 69,849.34 | 554,258 |
| 2026-03-27 | 70,191.00 | 70,692.00 | 67,729.00 | 69,607.00 | 69,302.74 | 466,465 |
| 2026-03-26 | 70,530.00 | 72,262.00 | 67,952.00 | 69,519.00 | 69,215.12 | 1,413,438 |
| 2026-03-25 | 69,650.00 | 72,252.00 | 69,152.00 | 71,908.00 | 71,593.68 | 1,194,902 |
| 2026-03-24 | 68,320.00 | 68,793.00 | 66,900.00 | 68,793.00 | 68,492.30 | 957,855 |
| 2026-03-23 | 64,500.00 | 69,182.00 | 62,200.00 | 68,824.00 | 68,523.16 | 2,018,048 |
| 2026-03-20 | 65,226.00 | 68,262.00 | 64,913.00 | 64,913.00 | 64,629.26 | 1,386,912 |
| 2026-03-19 | 69,000.00 | 69,395.00 | 63,984.00 | 66,063.00 | 65,774.23 | 3,447,134 |
| 2026-03-18 | 70,029.00 | 71,607.00 | 68,500.00 | 68,725.00 | 68,424.60 | 2,313,576 |
| 2026-03-17 | 69,915.00 | 70,484.00 | 69,062.00 | 70,174.00 | 69,867.26 | 1,321,149 |
| 2026-03-16 | 70,300.00 | 70,575.00 | 68,530.00 | 69,859.00 | 69,553.64 | 907,032 |
| 2026-03-13 | 73,026.00 | 73,026.00 | 70,383.00 | 70,470.00 | 70,161.97 | 1,556,181 |
| 2026-03-12 | 72,518.00 | 73,313.00 | 71,551.00 | 71,800.00 | 71,486.15 | 718,181 |
| 2026-03-11 | 72,390.00 | 73,400.00 | 70,554.00 | 73,103.00 | 72,783.46 | 1,727,194 |
| 2026-03-10 | 69,401.00 | 72,768.00 | 69,401.00 | 72,398.00 | 71,825.23 | 2,817,197 |
| 2026-03-09 | 70,014.00 | 70,871.00 | 65,503.00 | 68,270.00 | 67,729.89 | 3,232,738 |
| 2026-03-06 | 75,000.00 | 75,371.00 | 70,604.00 | 70,964.00 | 70,402.57 | 1,467,292 |
| 2026-03-05 | 76,500.00 | 77,695.00 | 75,175.00 | 75,778.00 | 75,178.49 | 907,946 |
| 2026-03-04 | 75,665.00 | 77,721.00 | 75,579.00 | 76,350.00 | 75,745.96 | 1,428,024 |
| 2026-03-03 | 76,858.00 | 76,858.00 | 73,311.00 | 75,570.00 | 74,972.13 | 1,589,800 |
| 2026-03-02 | 80,050.00 | 81,500.00 | 76,827.00 | 77,154.00 | 76,543.60 | 1,252,494 |
| 2026-02-27 | 80,045.00 | 82,276.00 | 79,447.00 | 79,912.00 | 79,279.78 | 528,218 |
| 2026-02-26 | 81,600.00 | 81,933.00 | 78,960.00 | 78,960.00 | 78,335.31 | 415,510 |
| 2026-02-25 | 79,200.00 | 83,164.00 | 78,801.00 | 81,744.00 | 81,097.29 | 1,055,057 |
| 2026-02-24 | 79,499.00 | 79,543.00 | 77,953.00 | 78,944.00 | 78,319.44 | 514,327 |
| 2026-02-23 | 78,500.00 | 80,244.00 | 77,860.00 | 79,582.00 | 78,952.39 | 837,034 |
| 2026-02-20 | 77,650.00 | 79,949.00 | 76,380.00 | 78,564.00 | 77,942.45 | 1,088,265 |
| 2026-02-19 | 78,480.00 | 79,968.00 | 76,333.00 | 76,875.00 | 76,266.81 | 1,150,890 |
| 2026-02-18 | 75,740.00 | 78,990.00 | 75,740.00 | 78,675.00 | 78,052.57 | 1,193,866 |
| 2026-02-17 | 77,759.00 | 79,000.00 | 74,701.00 | 74,762.00 | 74,170.53 | 503,265 |
| 2026-02-16 | 78,754.00 | 78,754.00 | 76,501.00 | 77,120.00 | 76,509.87 | 496,389 |
| 2026-02-13 | 78,750.00 | 79,173.00 | 76,220.00 | 77,760.00 | 77,144.81 | 597,407 |
| 2026-02-12 | 79,261.00 | 81,090.00 | 79,261.00 | 79,261.00 | 78,633.93 | 1,147,801 |
| 2026-02-11 | 78,120.00 | 80,364.00 | 77,760.00 | 79,793.00 | 79,161.72 | 1,250,463 |
| 2026-02-10 | 76,000.00 | 78,501.48 | 75,479.00 | 77,823.00 | 77,207.31 | 1,301,054 |
| 2026-02-09 | 76,869.00 | 76,869.00 | 73,826.00 | 75,983.00 | 75,381.87 | 529,350 |
| 2026-02-06 | 74,448.00 | 75,976.00 | 73,459.00 | 74,884.00 | 74,291.56 | 615,117 |
| 2026-02-05 | 77,201.00 | 78,456.00 | 75,000.00 | 76,067.00 | 75,465.20 | 1,059,079 |
| 2026-02-04 | 80,000.00 | 82,240.00 | 79,969.00 | 79,969.00 | 79,336.33 | 1,457,216 |
| 2026-02-03 | 75,330.00 | 79,398.00 | 75,269.00 | 78,893.00 | 78,268.84 | 1,508,702 |
| 2026-02-02 | 75,791.00 | 75,791.00 | 71,669.00 | 74,580.00 | 73,989.97 | 1,557,862 |
| 2026-01-30 | 76,345.00 | 76,459.00 | 73,499.00 | 74,636.00 | 74,045.52 | 1,062,987 |
| 2026-01-29 | 77,600.00 | 79,280.00 | 77,452.00 | 77,984.00 | 77,367.04 | 1,191,879 |
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.