Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 50,159.00 | 50,955.00 | 49,388.00 | 50,247.00 | 49,727.54 | 983,997 |
| 2025-08-05 | 49,801.00 | 50,079.00 | 49,306.00 | 49,597.00 | 49,084.26 | 663,205 |
| 2025-08-04 | 49,700.00 | 49,700.00 | 48,970.00 | 49,326.00 | 48,816.06 | 2,047,533 |
| 2025-08-01 | 51,516.00 | 51,696.00 | 49,394.00 | 49,479.00 | 48,967.48 | 1,928,861 |
| 2025-07-31 | 51,055.00 | 52,673.00 | 50,001.00 | 51,085.00 | 50,556.88 | 2,572,804 |
| 2025-07-30 | 53,215.00 | 53,215.00 | 52,289.00 | 52,980.00 | 52,432.29 | 833,198 |
| 2025-07-29 | 54,399.00 | 54,399.00 | 53,215.00 | 53,215.00 | 52,664.86 | 754,092 |
| 2025-07-28 | 54,720.00 | 54,810.00 | 53,340.00 | 53,835.00 | 53,278.45 | 803,582 |
| 2025-07-25 | 55,348.00 | 55,450.00 | 54,318.00 | 54,822.00 | 54,255.24 | 663,642 |
| 2025-07-24 | 56,170.00 | 56,746.00 | 55,138.00 | 55,901.00 | 55,323.09 | 651,801 |
| 2025-07-23 | 55,411.00 | 57,225.00 | 54,989.00 | 56,215.00 | 55,633.84 | 1,548,654 |
| 2025-07-22 | 55,008.00 | 55,723.00 | 54,384.00 | 55,587.00 | 55,012.34 | 780,906 |
| 2025-07-21 | 53,997.00 | 55,464.00 | 53,997.00 | 55,045.00 | 54,475.94 | 674,477 |
| 2025-07-18 | 53,014.00 | 53,571.00 | 52,724.00 | 53,300.00 | 52,748.98 | 712,577 |
| 2025-07-17 | 53,487.00 | 73,900.00 | 52,247.00 | 52,868.00 | 52,321.44 | 990,658 |
| 2025-07-16 | 52,618.00 | 53,554.00 | 52,618.00 | 52,956.00 | 52,408.54 | 1,456,989 |
| 2025-07-15 | 53,902.00 | 54,240.00 | 52,932.00 | 52,985.00 | 52,437.24 | 1,139,120 |
| 2025-07-14 | 54,487.00 | 55,047.00 | 53,652.00 | 53,652.00 | 53,097.34 | 777,856 |
| 2025-07-11 | 54,100.00 | 54,800.00 | 53,439.00 | 54,355.00 | 53,793.07 | 1,199,451 |
| 2025-07-10 | 53,200.00 | 55,450.00 | 53,054.00 | 54,385.00 | 53,822.76 | 2,103,268 |
| 2025-07-09 | 53,937.00 | 54,230.00 | 52,454.00 | 52,454.00 | 51,911.72 | 483,188 |
| 2025-07-08 | 52,984.00 | 54,075.00 | 52,984.00 | 53,835.00 | 53,278.45 | 605,574 |
| 2025-07-07 | 52,762.00 | 53,607.00 | 52,762.00 | 52,945.00 | 52,397.65 | 225,129 |
| 2025-07-04 | 53,317.00 | 53,327.00 | 52,624.00 | 53,158.00 | 52,608.45 | 213,754 |
| 2025-07-03 | 54,540.00 | 54,654.00 | 53,468.00 | 53,614.00 | 53,059.73 | 1,022,918 |
| 2025-07-02 | 52,838.00 | 54,737.00 | 52,755.00 | 54,700.00 | 54,134.51 | 1,764,295 |
| 2025-07-01 | 52,700.00 | 53,233.00 | 52,126.00 | 52,228.00 | 51,688.06 | 606,691 |
| 2025-06-30 | 52,159.00 | 52,632.00 | 51,758.00 | 52,565.00 | 52,021.58 | 518,188 |
| 2025-06-27 | 53,047.00 | 53,394.00 | 51,739.00 | 52,178.00 | 51,638.58 | 629,039 |
| 2025-06-26 | 49,029.00 | 52,470.00 | 49,029.00 | 52,470.00 | 51,927.56 | 1,041,474 |
| 2025-06-25 | 50,237.00 | 50,400.00 | 48,901.00 | 48,925.00 | 48,419.21 | 779,180 |
| 2025-06-24 | 50,300.00 | 50,577.00 | 49,578.00 | 49,705.00 | 49,191.14 | 557,930 |
| 2025-06-23 | 48,500.00 | 48,830.00 | 48,189.00 | 48,830.00 | 48,325.19 | 1,184,714 |
| 2025-06-20 | 49,396.00 | 49,759.00 | 48,878.00 | 48,900.00 | 48,394.47 | 1,965,479 |
| 2025-06-19 | 50,127.00 | 50,191.00 | 49,020.00 | 49,350.00 | 48,839.81 | 2,240,402 |
| 2025-06-18 | 51,184.00 | 51,490.00 | 50,489.00 | 50,489.00 | 49,967.04 | 1,284,124 |
| 2025-06-17 | 50,885.00 | 51,607.00 | 50,885.00 | 51,040.00 | 50,512.34 | 1,195,806 |
| 2025-06-13 | 50,800.00 | 51,270.00 | 50,611.00 | 50,725.00 | 50,200.60 | 1,368,338 |
| 2025-06-12 | 51,352.00 | 51,539.00 | 50,765.00 | 51,260.00 | 50,730.07 | 671,476 |
| 2025-06-11 | 53,000.00 | 53,198.00 | 51,694.00 | 51,694.00 | 51,159.58 | 946,459 |
| 2025-06-10 | 52,347.00 | 52,962.00 | 52,147.00 | 52,582.00 | 52,038.40 | 842,709 |
| 2025-06-09 | 53,600.00 | 53,730.00 | 52,397.00 | 52,570.00 | 52,026.53 | 1,246,118 |
| 2025-06-06 | 55,240.00 | 55,240.00 | 53,274.00 | 53,274.00 | 52,723.25 | 725,400 |
| 2025-06-05 | 54,055.00 | 56,000.00 | 53,215.00 | 55,240.00 | 54,668.92 | 1,859,075 |
| 2025-06-04 | 53,500.00 | 53,940.00 | 53,062.00 | 53,215.00 | 52,664.86 | 1,081,177 |
| 2025-06-03 | 53,183.00 | 53,680.00 | 51,346.00 | 52,600.00 | 52,056.22 | 940,190 |
| 2025-06-02 | 52,400.00 | 54,215.00 | 52,400.00 | 53,826.00 | 53,269.54 | 1,278,224 |
| 2025-05-30 | 45,449.27 | 46,655.19 | 45,016.42 | 46,483.79 | 52,232.84 | 1,974,070 |
| 2025-05-29 | 45,492.56 | 46,470.80 | 45,293.45 | 45,709.85 | 51,363.18 | 1,927,113 |
| 2025-05-28 | 46,804.09 | 47,083.71 | 45,783.43 | 45,968.69 | 51,654.04 | 829,837 |
| 2025-05-27 | 46,617.97 | 46,889.80 | 46,089.02 | 46,378.17 | 52,114.16 | 921,701 |
| 2025-05-26 | 44,219.98 | 47,439.52 | 44,219.98 | 47,241.27 | 53,084.01 | 1,227,712 |
| 2025-05-23 | 44,381.86 | 46,539.19 | 44,274.52 | 45,903.76 | 51,581.08 | 1,823,079 |
| 2025-05-22 | 44,270.19 | 44,802.60 | 44,097.05 | 44,201.80 | 49,668.61 | 1,475,083 |
| 2025-05-21 | 43,807.91 | 44,514.32 | 43,476.34 | 44,427.75 | 49,922.51 | 3,203,574 |
| 2025-05-20 | 43,461.62 | 43,762.89 | 43,069.46 | 43,646.88 | 49,045.07 | 1,929,613 |
| 2025-05-19 | 43,155.17 | 43,339.56 | 42,630.55 | 43,012.32 | 48,332.03 | 1,290,486 |
| 2025-05-16 | 44,583.57 | 44,703.04 | 42,950.00 | 43,094.57 | 48,424.44 | 481,342 |
| 2025-05-15 | 45,737.55 | 45,737.55 | 44,362.82 | 44,569.72 | 50,082.04 | 1,916,898 |
| 2025-05-14 | 47,007.53 | 47,297.54 | 46,015.44 | 46,228.40 | 51,945.87 | 1,373,193 |
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.