Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 75,700.00 | 77,687.00 | 75,669.00 | 76,345.00 | 75,741.00 | 411,665 |
| 2026-01-27 | 75,642.00 | 76,500.00 | 74,550.00 | 75,449.00 | 74,852.09 | 451,964 |
| 2026-01-26 | 74,200.00 | 76,408.00 | 74,136.00 | 75,982.00 | 75,380.87 | 606,283 |
| 2026-01-23 | 73,989.00 | 75,024.00 | 72,295.00 | 74,160.00 | 73,573.29 | 465,593 |
| 2026-01-22 | 74,899.00 | 74,999.00 | 72,914.00 | 72,914.00 | 72,337.15 | 553,498 |
| 2026-01-21 | 70,833.00 | 75,087.00 | 70,833.00 | 74,250.00 | 73,662.58 | 1,050,594 |
| 2026-01-20 | 71,760.00 | 71,760.00 | 69,930.00 | 70,408.00 | 69,850.97 | 387,802 |
| 2026-01-19 | 70,900.00 | 71,748.00 | 70,241.00 | 71,469.00 | 70,903.58 | 413,043 |
| 2026-01-16 | 72,369.00 | 72,369.00 | 70,257.00 | 70,868.00 | 70,307.33 | 698,605 |
| 2026-01-15 | 71,800.00 | 73,345.00 | 71,026.00 | 72,176.00 | 71,604.99 | 670,818 |
| 2026-01-14 | 71,079.00 | 72,038.00 | 70,128.00 | 71,808.00 | 71,239.90 | 1,140,741 |
| 2026-01-13 | 71,358.00 | 72,099.00 | 71,078.00 | 71,078.00 | 70,515.67 | 774,443 |
| 2026-01-12 | 71,700.00 | 72,437.00 | 70,552.00 | 71,358.00 | 70,793.46 | 725,279 |
| 2026-01-09 | 69,173.00 | 72,487.00 | 69,173.00 | 70,657.00 | 70,098.00 | 515,902 |
| 2026-01-08 | 69,594.00 | 70,364.00 | 68,570.00 | 68,570.00 | 68,027.51 | 474,055 |
| 2026-01-07 | 70,950.00 | 72,246.00 | 69,333.00 | 69,600.00 | 69,049.37 | 699,179 |
| 2026-01-06 | 69,999.00 | 71,243.00 | 69,431.00 | 70,880.00 | 70,319.24 | 676,043 |
| 2026-01-05 | 69,336.00 | 69,800.00 | 68,417.00 | 69,532.00 | 68,981.90 | 843,201 |
| 2026-01-02 | 68,510.00 | 69,975.00 | 68,510.00 | 69,355.00 | 68,806.30 | 165,804 |
| 2025-12-31 | 67,997.00 | 68,512.00 | 67,875.00 | 68,510.00 | 67,967.99 | 101,383 |
| 2025-12-30 | 67,700.00 | 69,207.00 | 67,505.00 | 68,424.00 | 67,882.67 | 312,093 |
| 2025-12-29 | 67,110.00 | 69,460.00 | 67,110.00 | 67,810.00 | 67,273.53 | 355,952 |
| 2025-12-24 | 67,050.00 | 67,638.00 | 66,887.00 | 67,235.00 | 66,703.08 | 87,997 |
| 2025-12-23 | 64,861.00 | 66,953.00 | 64,860.00 | 66,887.00 | 66,357.83 | 395,163 |
| 2025-12-22 | 64,866.00 | 66,593.00 | 64,500.00 | 64,621.00 | 64,109.76 | 703,944 |
| 2025-12-19 | 64,330.00 | 65,577.00 | 64,330.00 | 65,577.00 | 65,058.19 | 3,182,560 |
| 2025-12-18 | 65,080.00 | 65,507.00 | 64,490.00 | 65,139.00 | 64,623.66 | 2,533,208 |
| 2025-12-17 | 63,847.00 | 65,733.00 | 63,847.00 | 65,082.00 | 64,567.11 | 1,080,573 |
| 2025-12-15 | 64,002.00 | 64,496.00 | 63,541.00 | 63,894.00 | 63,388.51 | 1,291,226 |
| 2025-12-12 | 65,077.00 | 66,380.00 | 64,301.00 | 64,536.00 | 64,025.43 | 1,356,902 |
| 2025-12-11 | 65,865.00 | 65,865.00 | 64,403.00 | 65,724.00 | 65,204.03 | 849,847 |
| 2025-12-10 | 65,900.00 | 67,100.00 | 65,831.00 | 65,850.00 | 65,329.03 | 891,321 |
| 2025-12-09 | 66,431.00 | 67,321.00 | 65,436.00 | 65,863.00 | 65,341.93 | 1,435,727 |
| 2025-12-08 | 67,500.00 | 67,682.00 | 66,626.00 | 67,014.00 | 66,483.82 | 866,430 |
| 2025-12-05 | 66,999.00 | 68,940.00 | 66,999.00 | 67,368.00 | 66,835.02 | 780,874 |
| 2025-12-04 | 66,404.00 | 67,020.00 | 65,755.00 | 66,431.00 | 65,905.44 | 897,024 |
| 2025-12-03 | 64,735.00 | 66,847.00 | 64,350.00 | 66,172.00 | 65,648.49 | 985,487 |
| 2025-12-02 | 64,799.00 | 65,219.00 | 64,466.00 | 64,735.00 | 64,222.85 | 914,571 |
| 2025-12-01 | 63,159.00 | 66,373.00 | 63,036.00 | 65,839.00 | 65,318.12 | 1,256,865 |
| 2025-11-28 | 63,575.00 | 64,503.00 | 63,575.00 | 64,072.00 | 63,565.10 | 1,801,112 |
| 2025-11-27 | 63,535.00 | 64,211.00 | 63,250.00 | 63,810.00 | 63,305.17 | 812,177 |
| 2025-11-26 | 64,050.00 | 64,208.00 | 63,212.00 | 63,535.00 | 63,032.35 | 930,731 |
| 2025-11-25 | 61,004.00 | 63,726.00 | 61,000.00 | 63,329.00 | 62,827.98 | 769,136 |
| 2025-11-24 | 61,850.00 | 63,000.00 | 60,269.00 | 61,534.00 | 61,047.18 | 1,041,534 |
| 2025-11-21 | 60,551.00 | 61,632.00 | 59,502.00 | 61,490.00 | 61,003.53 | 770,811 |
| 2025-11-20 | 61,831.00 | 63,134.00 | 61,652.00 | 61,849.00 | 61,359.69 | 1,441,079 |
| 2025-11-19 | 60,800.00 | 61,999.00 | 60,800.00 | 61,945.00 | 61,454.93 | 1,442,289 |
| 2025-11-18 | 62,802.00 | 62,802.00 | 60,375.00 | 60,855.00 | 60,373.55 | 1,101,484 |
| 2025-11-17 | 63,469.00 | 63,990.00 | 62,781.00 | 63,178.00 | 62,678.17 | 746,803 |
| 2025-11-14 | 63,595.00 | 63,953.00 | 62,570.00 | 63,953.00 | 63,447.04 | 572,797 |
| 2025-11-13 | 65,730.00 | 65,784.00 | 64,285.00 | 65,046.00 | 64,531.39 | 940,831 |
| 2025-11-12 | 64,323.00 | 65,634.00 | 64,323.00 | 65,407.00 | 64,889.54 | 967,853 |
| 2025-11-11 | 64,524.00 | 64,524.00 | 63,281.00 | 64,524.00 | 64,013.52 | 1,697,254 |
| 2025-11-10 | 63,933.00 | 64,600.00 | 63,684.00 | 63,864.00 | 63,358.75 | 405,127 |
| 2025-11-07 | 63,565.00 | 64,363.00 | 62,545.00 | 63,092.00 | 62,592.85 | 424,922 |
| 2025-11-06 | 63,096.00 | 64,508.00 | 63,012.00 | 63,894.00 | 63,388.51 | 1,181,398 |
| 2025-11-05 | 61,803.00 | 63,047.00 | 61,803.00 | 62,980.00 | 62,481.74 | 949,565 |
| 2025-11-04 | 63,322.00 | 63,362.00 | 61,581.00 | 62,330.00 | 61,836.88 | 1,739,035 |
| 2025-11-03 | 65,400.00 | 65,983.00 | 63,477.00 | 63,917.00 | 63,411.33 | 1,220,365 |
| 2025-10-31 | 66,010.00 | 66,236.00 | 65,000.00 | 65,667.00 | 65,147.48 | 648,567 |
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.