Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 3 of 3 · 127 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.