Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	48,708.63	49,120.71	47,999.63	48,495.67	54,014.31	448,594
2025-02-11	49,409.85	49,409.85	47,718.27	47,873.23	53,321.04	789,930
2025-02-10	48,852.34	49,629.74	48,577.91	49,429.76	55,054.70	1,022,053
2025-02-07	48,912.08	49,441.88	48,602.15	49,376.09	54,994.92	923,717
2025-02-06	47,130.46	49,789.90	47,130.46	49,112.92	54,701.80	1,598,811
2025-02-05	47,288.02	47,494.92	46,491.57	46,771.20	52,093.60	737,869
2025-02-04	47,291.48	47,947.68	46,985.03	47,233.48	52,608.49	1,144,477
2025-02-03	47,075.06	47,170.28	46,362.58	46,730.51	52,048.28	603,133
2025-01-31	47,495.79	48,526.84	47,339.10	47,609.19	53,026.96	964,076
2025-01-30	47,631.70	47,631.70	46,628.36	47,075.06	52,432.04	573,732
2025-01-29	47,268.11	47,880.16	47,180.67	47,295.81	52,677.91	581,209
2025-01-28	47,786.66	48,438.54	47,253.39	47,959.80	53,417.46	1,081,736
2025-01-27	49,735.36	50,246.12	47,291.48	48,467.97	53,983.46	2,165,574
2025-01-24	48,913.81	51,450.31	48,913.81	50,469.47	56,212.72	1,546,931
2025-01-23	49,864.35	50,556.90	49,274.80	50,122.32	55,826.07	1,509,740
2025-01-22	50,412.33	51,092.77	50,208.03	50,615.77	56,375.67	1,445,478
2025-01-21	51,204.45	51,458.10	50,538.73	50,711.87	56,482.70	517,308
2025-01-20	50,712.73	51,237.34	49,968.23	51,229.56	57,059.30	622,067
2025-01-17	48,286.17	50,960.03	44,133.41	50,612.31	56,371.81	2,050,263
2025-01-16	48,675.74	49,575.20	48,675.74	48,906.01	54,471.35	1,728,581
2025-01-15	49,193.43	49,462.66	48,179.69	48,948.43	54,518.60	1,213,293
2025-01-14	49,541.44	50,355.20	49,089.54	49,089.54	54,675.76	529,937
2025-01-13	48,927.66	49,541.44	48,479.22	49,541.44	55,179.08	617,595
2025-01-10	49,025.48	50,127.52	49,025.48	49,197.76	54,796.29	960,862
2025-01-09	47,704.42	49,619.35	47,674.12	49,099.07	54,686.37	845,058
2025-01-08	48,370.15	48,370.15	46,573.82	47,704.42	53,133.02	904,374
2025-01-07	47,945.95	48,588.30	47,623.05	48,033.39	53,499.42	280,934
2025-01-06	47,168.55	48,970.94	46,834.39	48,010.01	53,473.39	667,551
2025-01-03	47,327.84	47,891.42	47,193.66	47,436.92	52,835.08	405,526
2025-01-02	47,803.11	49,045.39	47,292.35	47,688.84	53,115.66	324,502
2024-12-31	47,586.69	47,876.70	47,143.45	47,773.68	53,210.16	256,524
2024-12-30	48,177.96	48,177.96	47,123.54	47,305.33	52,688.52	420,792
2024-12-27	47,925.18	48,189.21	47,362.47	47,668.06	53,092.52	622,034
2024-12-24	46,374.71	47,371.99	46,374.71	47,145.18	52,510.14	159,849
2024-12-23	46,368.65	46,689.82	46,068.25	46,665.58	51,975.96	834,021
2024-12-20	46,932.22	46,932.22	45,391.27	45,664.83	50,861.33	2,585,477
2024-12-19	47,475.88	47,475.88	46,804.09	46,984.16	52,330.79	2,936,179
2024-12-18	48,145.93	49,629.74	47,832.55	48,018.67	53,483.03	1,225,073
2024-12-17	48,139.87	48,724.22	47,279.36	48,652.37	54,188.84	844,938
2024-12-13	48,757.11	49,580.39	48,502.60	48,596.10	54,126.16	544,852
2024-12-12	49,691.21	50,381.17	49,202.95	49,497.29	55,129.91	604,783
2024-12-11	49,344.93	49,729.30	48,831.56	49,701.59	55,357.46	596,476
2024-12-10	49,407.25	49,808.94	48,607.35	49,521.53	55,156.90	698,633
2024-12-09	49,085.22	50,529.20	49,085.22	50,529.20	56,279.25	648,868
2024-12-06	49,799.42	49,799.42	48,680.07	49,215.07	54,815.57	512,325
2024-12-05	49,887.72	50,240.06	49,691.21	49,901.57	55,580.20	698,342
2024-12-04	50,471.20	51,271.11	49,524.12	49,937.93	55,620.69	1,419,671
2024-12-03	51,075.46	51,620.85	50,533.53	51,076.32	56,888.63	1,385,917
2024-12-02	49,777.78	51,304.00	49,777.78	50,941.28	56,738.22	1,514,316
2024-11-29	47,982.31	49,457.47	47,982.31	49,202.08	54,801.11	1,425,364
2024-11-28	47,828.22	48,065.42	47,219.63	47,537.34	52,946.93	868,823
2024-11-27	46,777.26	48,478.36	46,537.46	47,829.08	53,271.87	1,288,280
2024-11-26	46,420.59	46,957.32	46,185.98	46,822.27	52,150.49	611,227
2024-11-25	46,682.90	48,345.04	46,155.68	46,859.50	52,191.95	1,309,603
2024-11-22	46,652.60	46,790.24	45,881.26	46,278.61	51,544.96	1,096,584
2024-11-21	46,934.81	47,267.24	45,741.88	45,994.67	51,228.70	1,386,726
2024-11-20	45,148.88	47,024.85	45,148.88	46,729.64	52,047.32	1,289,238
2024-11-19	45,691.67	46,536.59	45,567.01	45,730.62	50,934.61	824,741
2024-11-18	45,864.81	45,934.93	45,128.96	45,354.04	50,515.18	445,293
2024-11-15	44,843.28	46,221.48	44,436.40	45,689.94	50,889.29	461,756

← NewerPage 8 of 21 · 1,250 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.