Anglo American PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	45,016.42	47,050.82	44,871.85	47,037.83	52,855.41	1,679,874
2025-05-12	44,774.03	46,169.54	44,665.81	45,115.98	50,695.86	1,161,947
2025-05-09	42,895.46	43,846.86	42,653.92	43,350.82	48,712.38	906,545
2025-05-08	43,804.44	43,804.44	42,679.03	42,800.23	48,093.70	642,346
2025-05-07	43,891.01	44,672.74	43,567.24	43,588.01	48,978.92	1,172,944
2025-05-06	44,264.99	44,559.33	42,518.88	43,670.26	49,071.33	1,561,849
2025-05-05	45,016.42	45,383.48	43,878.03	44,535.96	50,044.11	937,167
2025-05-02	45,448.41	46,314.97	45,032.01	45,319.42	50,924.46	949,740
2025-04-30	45,246.70	45,386.94	42,782.91	43,527.42	48,910.83	1,086,768
2025-04-29	46,147.89	46,726.18	45,907.23	45,955.71	51,639.44	1,061,795
2025-04-25	46,510.62	46,936.54	45,853.56	46,232.73	51,950.73	1,510,391
2025-04-24	45,016.42	46,601.52	44,115.23	46,443.10	52,187.11	826,689
2025-04-23	44,602.62	46,981.56	43,248.17	45,449.27	51,070.38	3,390,424
2025-04-22	43,804.44	44,251.14	43,146.51	44,041.64	49,488.65	797,438
2025-04-17	43,804.44	44,063.28	42,771.66	43,156.03	48,493.51	1,971,574
2025-04-16	43,743.84	44,022.05	42,876.41	43,168.15	48,507.13	1,627,843
2025-04-15	43,050.42	44,435.54	43,015.79	44,168.04	49,630.68	1,774,087
2025-04-14	43,198.45	43,448.64	42,616.70	42,938.74	48,249.35	1,752,042
2025-04-11	42,213.29	42,679.03	41,190.03	42,246.18	47,471.13	3,101,354
2025-04-10	42,657.39	43,628.70	40,651.56	41,826.32	46,999.34	3,968,022
2025-04-09	38,653.52	39,862.91	37,601.70	38,743.56	43,535.31	3,011,563
2025-04-08	39,970.26	40,897.42	38,701.14	39,946.88	44,887.46	2,335,219
2025-04-07	36,792.27	40,470.63	36,175.89	39,966.79	44,909.83	3,780,973
2025-04-04	42,679.03	42,679.03	38,439.69	39,134.85	43,975.00	2,379,805
2025-04-03	43,679.78	45,016.42	42,672.97	42,680.76	47,959.46	2,896,964
2025-04-02	44,038.18	45,048.45	44,038.18	45,019.89	50,587.88	673,884
2025-04-01	44,583.57	44,813.85	43,298.87	43,880.63	49,307.72	1,927,504
2025-03-31	45,062.31	45,189.56	43,787.99	44,232.96	49,703.63	3,367,521
2025-03-28	46,763.40	47,402.29	45,723.70	45,984.28	51,671.55	2,093,655
2025-03-27	48,479.22	48,479.22	46,575.55	47,196.25	53,033.42	878,326
2025-03-26	48,761.44	49,669.56	48,358.89	48,592.63	54,602.50	1,388,401
2025-03-25	47,353.81	48,837.62	46,970.31	48,735.47	54,763.01	820,374
2025-03-24	46,920.10	47,925.18	46,314.97	47,118.34	52,945.88	779,128
2025-03-20	47,982.31	48,867.06	47,488.00	47,943.35	53,872.92	2,514,180
2025-03-19	48,037.72	48,361.49	47,562.45	47,934.70	53,863.20	387,344
2025-03-18	47,441.25	48,911.21	47,372.86	47,807.44	53,720.20	1,536,147
2025-03-17	47,569.37	48,109.57	47,104.49	47,524.36	53,402.10	782,506
2025-03-14	46,531.40	47,827.35	46,145.29	47,132.20	52,961.44	1,592,052
2025-03-13	45,817.19	46,746.09	45,557.48	46,373.84	52,109.29	1,530,100
2025-03-12	45,752.27	47,116.61	45,752.27	45,918.48	51,597.62	653,320
2025-03-11	46,295.06	47,187.60	45,734.96	45,926.27	51,152.52	1,989,947
2025-03-10	48,478.36	48,738.94	46,141.83	46,401.54	51,681.88	1,027,296
2025-03-07	49,735.36	49,735.36	47,622.18	48,463.64	53,978.64	1,192,113
2025-03-06	49,214.21	50,962.05	49,085.22	49,735.36	55,395.07	929,053
2025-03-05	48,042.04	49,020.29	48,042.04	48,910.34	54,476.17	1,416,745
2025-03-04	47,700.96	47,897.47	47,039.56	47,544.27	52,954.64	821,432
2025-03-03	47,275.90	49,553.56	47,275.90	48,954.49	54,525.34	980,302
2025-02-28	47,137.39	47,461.16	46,446.56	47,107.09	52,467.71	1,059,431
2025-02-27	48,518.18	48,854.94	47,631.70	47,631.70	53,052.02	469,191
2025-02-26	47,397.96	48,411.70	47,152.97	48,046.37	53,513.88	1,088,480
2025-02-25	48,013.48	48,472.30	47,193.66	47,526.95	52,935.36	1,480,140
2025-02-24	48,918.13	49,072.23	47,602.27	47,631.70	53,052.02	866,557
2025-02-21	49,429.76	49,812.40	48,661.02	49,130.23	54,721.08	1,343,972
2025-02-20	47,873.23	50,353.47	46,574.68	49,448.81	55,075.91	2,021,495
2025-02-19	48,956.23	49,387.35	47,819.50	47,990.10	53,451.21	2,389,900
2025-02-18	49,954.38	50,234.00	48,802.13	48,917.27	54,483.88	2,647,357
2025-02-17	49,758.73	50,903.18	49,559.62	50,124.06	55,828.00	1,039,314
2025-02-14	49,632.34	50,704.07	49,467.85	50,124.06	55,828.00	923,923
2025-02-13	48,654.10	50,034.89	48,654.10	49,449.67	55,076.88	802,402
2025-02-12	48,708.63	49,120.71	47,999.63	48,495.67	54,014.31	448,594

← NewerPage 7 of 21 · 1,249 trading daysOlder →

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.