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 |
| 2026-09-17 | 85,797.00 | 88,135.00 | 85,334.00 | 87,297.00 | 87,297.00 | 1,722,771 |
| 2026-09-16 | 85,914.00 | 86,663.00 | 85,577.00 | 85,728.00 | 85,728.00 | 383,012 |
| 2026-09-15 | 85,000.00 | 86,400.00 | 83,731.00 | 84,800.00 | 84,800.00 | 767,104 |
| 2026-09-14 | 86,281.00 | 86,281.00 | 83,608.00 | 84,722.00 | 84,722.00 | 1,197,235 |
| 2026-09-11 | 86,562.00 | 87,754.00 | 85,575.00 | 86,933.00 | 86,933.00 | 501,568 |
| 2026-09-10 | 90,690.00 | 91,169.00 | 85,393.00 | 86,008.00 | 86,008.00 | 788,432 |
| 2026-09-09 | 93,600.00 | 94,186.00 | 90,571.00 | 91,218.00 | 91,218.00 | 694,015 |
| 2026-09-08 | 90,691.00 | 94,195.00 | 90,281.00 | 93,660.00 | 93,660.00 | 576,587 |
| 2026-09-07 | 89,555.00 | 90,578.00 | 89,027.00 | 90,077.00 | 90,077.00 | 297,094 |
| 2026-09-04 | 89,365.00 | 90,262.00 | 88,364.00 | 89,897.00 | 89,897.00 | 292,466 |
| 2026-09-03 | 89,538.00 | 91,762.00 | 89,292.00 | 89,941.00 | 89,941.00 | 466,023 |
| 2026-09-02 | 88,546.00 | 90,861.00 | 87,767.95 | 89,912.00 | 89,912.00 | 1,237,998 |
| 2026-09-01 | 91,600.00 | 93,369.00 | 89,215.00 | 89,823.00 | 89,823.00 | 701,540 |
| 2026-08-31 | 93,097.00 | 94,325.00 | 90,936.00 | 91,560.00 | 91,560.00 | 675,476 |
| 2026-08-28 | 92,119.00 | 93,815.00 | 91,940.00 | 93,150.00 | 93,150.00 | 358,197 |
| 2026-08-27 | 91,414.00 | 91,414.00 | 91,414.00 | 91,414.00 | 91,414.00 | 364,137 |
| 2026-08-26 | 92,015.00 | 92,897.00 | 91,414.00 | 91,414.00 | 91,414.00 | 694,820 |
| 2026-08-25 | 90,230.00 | 91,626.00 | 89,764.00 | 91,308.00 | 91,308.00 | 668,912 |
| 2026-08-24 | 89,043.00 | 90,872.00 | 89,043.00 | 89,856.00 | 89,856.00 | 608,811 |
| 2026-08-21 | 88,195.00 | 90,325.00 | 88,195.00 | 89,177.00 | 89,177.00 | 559,568 |
| 2026-08-20 | 87,341.00 | 87,732.00 | 84,775.00 | 86,770.00 | 86,770.00 | 869,469 |
| 2026-08-19 | 84,653.00 | 87,381.00 | 83,841.00 | 87,229.00 | 87,229.00 | 1,021,038 |
| 2026-08-18 | 86,505.00 | 86,505.00 | 84,225.00 | 84,225.00 | 84,224.77 | 569,543 |
| 2026-08-17 | 86,621.00 | 86,641.00 | 85,505.00 | 86,505.00 | 86,504.77 | 295,163 |
| 2026-08-14 | 84,432.00 | 85,602.00 | 83,597.00 | 85,000.00 | 84,628.46 | 1,180,668 |
| 2026-08-13 | 86,702.00 | 86,702.00 | 85,233.00 | 86,361.00 | 85,983.51 | 1,742,757 |
| 2026-08-12 | 88,482.00 | 89,768.00 | 88,478.00 | 88,661.00 | 88,273.45 | 517,819 |
| 2026-08-11 | 88,357.00 | 89,080.00 | 88,052.00 | 88,513.00 | 88,126.10 | 424,396 |
| 2026-08-07 | 87,875.00 | 88,673.00 | 86,672.00 | 88,100.00 | 87,714.91 | 496,900 |
| 2026-08-06 | 88,200.00 | 90,468.00 | 87,000.00 | 87,884.00 | 87,499.85 | 836,916 |
| 2026-08-05 | 88,618.00 | 89,273.00 | 87,015.00 | 88,000.00 | 87,615.34 | 827,724 |
| 2026-08-04 | 83,845.00 | 86,796.00 | 83,845.00 | 86,200.00 | 85,823.21 | 613,854 |
| 2026-08-03 | 84,100.00 | 84,749.00 | 80,799.00 | 82,331.00 | 81,971.12 | 575,074 |
| 2026-07-31 | 84,309.00 | 85,945.00 | 82,424.00 | 83,823.00 | 83,456.60 | 965,765 |
| 2026-07-30 | 81,114.00 | 84,325.00 | 79,517.00 | 83,109.00 | 82,745.72 | 1,214,647 |
| 2026-07-29 | 81,226.00 | 81,452.00 | 78,494.00 | 79,999.00 | 79,649.32 | 464,662 |
| 2026-07-28 | 80,600.00 | 81,738.00 | 78,849.00 | 79,483.00 | 79,135.57 | 631,376 |
| 2026-07-27 | 84,176.00 | 84,176.00 | 80,437.00 | 81,021.00 | 80,666.85 | 558,406 |
| 2026-07-24 | 81,631.00 | 84,242.00 | 81,471.00 | 83,088.00 | 82,724.81 | 602,012 |
| 2026-07-23 | 80,897.00 | 82,933.00 | 80,356.00 | 81,720.00 | 81,362.79 | 1,362,273 |
Page 1 of 21 · 1,251 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.