Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89,100.00 | 89,742.00 | 87,678.00 | 89,630.00 | 89,630.00 | 465,148 |
| 2026-10-15 | 86,650.00 | 89,149.00 | 85,000.00 | 89,100.00 | 89,100.00 | 575,546 |
| 2026-10-14 | 90,816.00 | 91,774.00 | 88,585.00 | 89,192.00 | 89,192.00 | 737,112 |
| 2026-10-13 | 90,800.00 | 91,396.00 | 89,756.00 | 90,261.00 | 90,261.00 | 260,535 |
| 2026-10-12 | 91,300.00 | 91,788.00 | 90,631.00 | 91,202.00 | 91,202.00 | 343,127 |
| 2026-10-09 | 88,600.00 | 91,505.00 | 88,600.00 | 91,259.00 | 91,259.00 | 634,496 |
| 2026-10-08 | 87,803.00 | 89,165.00 | 86,925.00 | 88,309.00 | 88,309.00 | 209,915 |
| 2026-10-07 | 89,900.00 | 90,542.00 | 88,426.00 | 89,200.00 | 89,200.00 | 445,504 |
| 2026-10-06 | 92,000.00 | 93,135.00 | 90,482.00 | 91,090.00 | 91,090.00 | 403,208 |
| 2026-10-05 | 91,099.00 | 92,435.00 | 90,478.00 | 91,839.00 | 91,839.00 | 373,431 |
| 2026-10-02 | 88,269.00 | 91,099.00 | 87,991.00 | 90,664.00 | 90,664.00 | 376,365 |
| 2026-10-01 | 88,564.00 | 88,564.00 | 86,767.00 | 87,771.00 | 87,771.00 | 1,065,475 |
| 2026-09-30 | 87,346.00 | 90,597.00 | 87,346.00 | 88,386.00 | 88,386.00 | 1,035,414 |
| 2026-09-29 | 87,500.00 | 88,976.00 | 87,192.00 | 87,804.00 | 87,804.00 | 435,617 |
| 2026-09-28 | 86,347.00 | 87,188.00 | 84,912.00 | 86,441.00 | 86,441.00 | 314,332 |
| 2026-09-25 | 88,498.00 | 88,815.00 | 86,723.00 | 87,224.00 | 87,224.00 | 351,256 |
| 2026-09-23 | 89,196.00 | 89,644.00 | 87,459.00 | 87,963.00 | 87,963.00 | 495,978 |
| 2026-09-22 | 88,373.00 | 91,132.00 | 87,872.00 | 89,600.00 | 89,600.00 | 1,686,334 |
| 2026-09-21 | 86,992.00 | 89,841.00 | 86,903.00 | 87,767.00 | 87,767.00 | 685,623 |
| 2026-09-18 | 87,297.00 | 88,924.00 | 85,905.00 | 86,104.00 | 86,104.00 | 661,022 |
Page 1 of 1 · 20 trading days
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.