Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 66,808.00 | 66,808.00 | 65,208.00 | 66,010.00 | 65,487.77 | 1,054,654 |
| 2025-10-29 | 66,354.00 | 67,734.00 | 66,150.00 | 66,748.00 | 66,219.93 | 735,623 |
| 2025-10-28 | 66,854.00 | 66,854.00 | 64,405.00 | 65,968.00 | 65,446.10 | 867,541 |
| 2025-10-27 | 65,180.00 | 67,500.00 | 64,972.00 | 65,065.00 | 64,550.24 | 483,102 |
| 2025-10-24 | 66,504.00 | 66,504.00 | 65,104.00 | 65,104.00 | 64,588.93 | 531,839 |
| 2025-10-23 | 65,655.00 | 66,830.00 | 65,571.00 | 66,633.00 | 66,105.84 | 504,495 |
| 2025-10-22 | 66,284.00 | 66,657.00 | 65,452.00 | 65,674.00 | 65,154.43 | 971,524 |
| 2025-10-21 | 66,765.00 | 66,975.00 | 65,245.00 | 65,701.00 | 65,181.21 | 450,267 |
| 2025-10-20 | 67,600.00 | 67,600.00 | 65,796.00 | 66,626.00 | 66,098.89 | 448,520 |
| 2025-10-17 | 67,393.00 | 68,229.00 | 66,442.00 | 66,479.00 | 65,953.06 | 662,537 |
| 2025-10-16 | 68,217.00 | 68,340.00 | 67,013.00 | 67,844.00 | 67,307.26 | 656,291 |
| 2025-10-15 | 67,350.00 | 68,581.00 | 67,190.00 | 68,217.00 | 67,677.31 | 457,967 |
| 2025-10-14 | 67,505.00 | 67,687.00 | 66,747.00 | 67,350.00 | 66,817.17 | 852,387 |
| 2025-10-13 | 67,156.00 | 69,197.00 | 66,520.52 | 68,770.00 | 68,225.93 | 695,310 |
| 2025-10-10 | 67,000.00 | 68,088.00 | 66,843.00 | 67,488.00 | 66,954.07 | 1,056,124 |
| 2025-10-09 | 67,125.00 | 68,994.00 | 67,125.00 | 67,359.00 | 66,826.09 | 717,083 |
| 2025-10-08 | 64,468.00 | 67,032.00 | 64,468.00 | 66,270.00 | 65,745.71 | 1,131,795 |
| 2025-10-07 | 65,160.00 | 65,526.00 | 64,560.00 | 65,442.00 | 64,924.26 | 639,856 |
| 2025-10-06 | 64,835.00 | 65,777.00 | 64,835.00 | 65,496.00 | 64,977.83 | 518,678 |
| 2025-10-03 | 64,862.00 | 65,516.00 | 64,765.00 | 65,010.00 | 64,495.68 | 570,243 |
| 2025-10-02 | 64,997.00 | 65,556.00 | 64,126.00 | 64,126.00 | 63,618.67 | 587,202 |
| 2025-10-01 | 64,500.00 | 65,244.00 | 63,640.00 | 64,698.00 | 64,186.15 | 808,858 |
| 2025-09-30 | 63,500.00 | 64,910.00 | 63,146.00 | 64,650.00 | 64,138.53 | 2,301,732 |
| 2025-09-29 | 63,257.00 | 64,187.64 | 62,495.00 | 63,929.00 | 63,423.23 | 1,927,371 |
| 2025-09-26 | 62,827.00 | 62,827.00 | 61,805.00 | 62,387.00 | 61,893.43 | 1,048,882 |
| 2025-09-25 | 62,337.00 | 63,720.00 | 61,696.00 | 62,142.00 | 61,650.37 | 1,981,318 |
| 2025-09-23 | 59,561.00 | 59,930.00 | 59,000.00 | 59,485.00 | 59,014.39 | 1,110,194 |
| 2025-09-22 | 59,100.00 | 60,191.00 | 59,100.00 | 59,629.00 | 59,157.25 | 1,491,502 |
| 2025-09-19 | 59,802.00 | 60,036.00 | 59,352.00 | 59,500.00 | 59,029.27 | 2,663,101 |
| 2025-09-18 | 59,454.00 | 60,703.00 | 59,282.00 | 59,567.00 | 59,095.74 | 2,313,872 |
| 2025-09-17 | 60,594.00 | 60,693.00 | 59,770.00 | 59,875.00 | 59,401.30 | 2,055,216 |
| 2025-09-16 | 60,654.00 | 61,639.00 | 60,654.00 | 61,054.00 | 60,570.98 | 1,359,940 |
| 2025-09-15 | 60,021.00 | 60,725.00 | 59,445.00 | 60,621.00 | 60,141.40 | 723,065 |
| 2025-09-12 | 60,200.00 | 61,402.00 | 60,149.00 | 60,560.00 | 60,080.88 | 1,567,965 |
| 2025-09-11 | 59,850.00 | 60,087.00 | 58,987.00 | 59,782.00 | 59,309.04 | 955,180 |
| 2025-09-10 | 59,318.00 | 61,299.00 | 58,949.00 | 60,400.00 | 59,922.15 | 1,985,672 |
| 2025-09-09 | 55,700.00 | 59,961.00 | 54,922.00 | 58,888.00 | 58,422.11 | 7,767,742 |
| 2025-09-08 | 54,112.00 | 54,355.00 | 53,769.00 | 54,029.00 | 53,601.55 | 874,555 |
| 2025-09-05 | 54,089.00 | 55,072.00 | 53,867.00 | 54,042.00 | 53,614.45 | 831,943 |
| 2025-09-04 | 53,649.00 | 55,486.00 | 53,649.00 | 53,700.00 | 53,275.16 | 2,664,568 |
| 2025-09-03 | 53,117.00 | 54,750.00 | 52,574.00 | 54,174.00 | 53,745.41 | 726,530 |
| 2025-09-02 | 53,894.00 | 53,894.00 | 52,525.00 | 52,849.00 | 52,430.89 | 831,770 |
| 2025-09-01 | 53,761.00 | 54,217.00 | 53,548.00 | 53,705.00 | 53,280.12 | 1,186,134 |
| 2025-08-29 | 54,069.00 | 55,000.00 | 53,880.00 | 54,250.00 | 53,820.81 | 1,122,539 |
| 2025-08-28 | 52,713.00 | 54,450.00 | 52,713.00 | 54,075.00 | 53,647.19 | 1,719,179 |
| 2025-08-27 | 52,697.00 | 53,379.00 | 52,574.00 | 52,660.00 | 52,243.38 | 900,137 |
| 2025-08-26 | 52,160.00 | 53,134.00 | 51,873.00 | 52,710.00 | 52,292.99 | 1,315,525 |
| 2025-08-25 | 52,433.00 | 52,535.00 | 51,375.00 | 51,452.00 | 51,044.94 | 847,556 |
| 2025-08-22 | 51,560.00 | 52,158.00 | 50,914.00 | 52,158.00 | 51,745.36 | 763,784 |
| 2025-08-21 | 51,370.00 | 51,873.00 | 50,742.00 | 51,750.00 | 51,340.58 | 1,349,850 |
| 2025-08-20 | 51,216.00 | 51,386.00 | 50,600.00 | 51,200.00 | 50,794.94 | 2,094,975 |
| 2025-08-19 | 51,360.00 | 52,657.00 | 50,929.00 | 51,110.00 | 50,581.62 | 1,827,123 |
| 2025-08-18 | 51,800.00 | 51,800.00 | 50,805.00 | 50,805.00 | 50,279.77 | 699,743 |
| 2025-08-15 | 51,038.00 | 52,606.00 | 51,037.00 | 51,565.00 | 51,031.92 | 710,975 |
| 2025-08-14 | 51,500.00 | 51,500.00 | 50,535.00 | 50,729.00 | 50,204.56 | 593,857 |
| 2025-08-13 | 51,743.00 | 51,954.00 | 51,186.00 | 51,329.00 | 50,798.36 | 711,611 |
| 2025-08-12 | 51,993.00 | 52,200.00 | 51,269.00 | 51,615.00 | 51,081.40 | 702,256 |
| 2025-08-11 | 51,949.00 | 52,217.00 | 51,252.00 | 51,261.00 | 50,731.06 | 706,382 |
| 2025-08-08 | 51,320.00 | 51,628.00 | 50,887.00 | 51,525.00 | 50,992.33 | 670,637 |
| 2025-08-07 | 50,320.00 | 51,095.00 | 49,823.00 | 50,720.00 | 50,195.65 | 996,204 |
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.