Anglo American PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2,347.79	2,421.80	2,294.98	2,344.32	2,389.59	1,789,141
2022-10-10	2,414.01	2,425.70	2,338.26	2,382.85	2,428.85	3,485,411
2022-10-07	2,373.76	2,418.34	2,353.85	2,401.46	2,447.82	1,985,389
2022-10-06	2,465.95	2,493.22	2,382.41	2,407.09	2,453.56	2,278,628
2022-10-05	2,492.79	2,513.14	2,430.03	2,484.57	2,532.54	2,365,379
2022-10-04	2,482.40	2,528.29	2,458.16	2,525.26	2,574.01	4,687,795
2022-10-03	2,323.11	2,437.82	2,300.17	2,419.64	2,466.36	1,839,167
2022-09-30	2,385.88	2,423.54	2,300.61	2,368.13	2,413.85	3,340,441
2022-09-29	2,348.22	2,448.64	2,301.47	2,389.34	2,435.47	3,088,435
2022-09-28	2,247.36	2,393.24	2,203.65	2,362.07	2,407.67	2,959,130
2022-09-27	2,271.60	2,330.91	2,257.32	2,287.62	2,331.79	3,515,538
2022-09-26	2,255.59	2,319.65	2,229.62	2,251.69	2,295.17	3,444,325
2022-09-23	2,475.91	2,475.91	2,287.62	2,311.43	2,356.05	3,365,883
2022-09-22	2,403.19	2,499.28	2,398.43	2,457.30	2,504.74	2,235,154
2022-09-21	2,386.31	2,462.92	2,373.32	2,436.52	2,483.56	1,704,546
2022-09-20	2,475.04	2,492.36	2,378.52	2,404.92	2,451.35	1,612,209
2022-09-16	2,381.55	2,457.30	2,351.25	2,439.98	2,487.09	7,385,110
2022-09-15	2,443.45	2,499.28	2,424.40	2,437.39	2,484.45	1,635,619
2022-09-14	2,494.09	2,512.70	2,452.97	2,468.55	2,516.21	4,594,846
2022-09-13	2,603.60	2,624.20	2,509.67	2,528.29	2,577.10	2,710,667
2022-09-12	2,576.76	2,648.19	2,576.33	2,588.88	2,638.87	2,477,888
2022-09-09	2,493.22	2,602.35	2,486.30	2,533.48	2,582.39	3,162,524
2022-09-08	2,405.79	2,501.45	2,359.47	2,419.21	2,465.91	1,930,702
2022-09-07	2,383.28	2,404.92	2,345.19	2,375.49	2,421.35	2,980,430
2022-09-06	2,402.76	2,450.71	2,385.01	2,429.60	2,476.50	1,738,752
2022-09-05	2,386.31	2,442.58	2,369.43	2,397.13	2,443.41	1,723,782
2022-09-02	2,330.04	2,402.76	2,284.59	2,381.98	2,427.97	1,647,312
2022-09-01	2,362.94	2,372.46	2,301.04	2,318.35	2,363.11	2,315,186
2022-08-31	2,453.83	2,472.88	2,373.32	2,409.25	2,455.77	3,912,904
2022-08-30	2,484.57	2,509.24	2,400.59	2,412.28	2,458.86	3,139,736
2022-08-26	2,555.12	2,593.65	2,528.29	2,530.02	2,578.86	9,535,554
2022-08-25	2,519.20	2,554.71	2,510.54	2,527.42	2,576.22	1,322,279
2022-08-24	2,525.69	2,550.36	2,475.04	2,492.36	2,540.48	1,474,492
2022-08-23	2,459.46	2,549.50	2,457.38	2,548.20	2,597.39	1,755,921
2022-08-22	2,464.66	2,483.27	2,398.00	2,470.72	2,518.42	1,913,936
2022-08-19	2,506.21	2,517.46	2,445.61	2,460.76	2,508.27	2,589,204
2022-08-18	2,463.79	2,523.09	2,444.47	2,516.60	2,565.19	2,722,511
2022-08-17	2,600.14	2,625.68	2,520.49	2,568.11	2,507.68	2,374,024
2022-08-16	2,547.33	2,610.53	2,533.48	2,599.27	2,538.11	2,223,282
2022-08-15	2,543.87	2,559.02	2,489.33	2,511.40	2,452.31	1,760,961
2022-08-12	2,616.15	2,633.90	2,533.05	2,565.08	2,504.72	2,642,478
2022-08-11	2,549.93	2,640.83	2,547.40	2,603.17	2,541.92	3,659,937
2022-08-10	2,526.99	2,575.47	2,514.00	2,559.88	2,499.65	2,022,329
2022-08-09	2,539.97	2,550.79	2,503.61	2,535.21	2,475.56	1,548,750
2022-08-08	2,518.76	2,579.36	2,509.24	2,552.96	2,492.89	3,827,079
2022-08-05	2,500.15	2,543.87	2,379.32	2,507.94	2,448.93	1,655,705
2022-08-04	2,413.15	2,481.10	2,374.62	2,481.10	2,422.72	2,354,979
2022-08-03	2,421.80	2,435.66	2,398.43	2,404.92	2,348.33	4,701,857
2022-08-02	2,441.28	2,458.60	2,384.15	2,415.31	2,358.48	4,522,073
2022-08-01	2,571.57	2,592.78	2,452.10	2,452.10	2,394.40	2,139,364
2022-07-29	2,504.91	2,578.23	2,469.42	2,553.82	2,493.73	4,853,007
2022-07-28	2,460.76	2,536.51	2,435.66	2,462.49	2,404.55	5,835,764
2022-07-27	2,376.35	2,410.98	2,344.76	2,402.33	2,345.80	6,541,923
2022-07-26	2,388.47	2,441.28	2,375.92	2,381.55	2,325.51	15,082,917
2022-07-25	2,294.55	2,387.61	2,286.32	2,362.50	2,306.91	4,788,126
2022-07-22	2,273.77	2,353.41	2,258.19	2,307.53	2,253.23	3,389,910
2022-07-21	2,256.45	2,274.63	2,193.69	2,274.63	2,221.11	2,877,663
2022-07-20	2,311.86	2,320.95	2,252.56	2,254.29	2,201.25	4,230,702
2022-07-19	2,228.32	2,290.89	2,222.26	2,282.86	2,229.14	2,094,192
2022-07-18	2,268.14	2,308.83	2,247.36	2,283.29	2,229.57	4,935,666

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1699 GBP
2026-03-12	0.1182 GBP
2025-08-21	0.0517 GBP
2025-03-13	0.1660 GBP
2024-08-15	0.3198 GBP
2024-03-14	0.3289 GBP
2023-08-17	0.4383 GBP
2023-03-16	0.5920 GBP
2022-08-18	1.0793 GBP
2022-03-17	1.2834 GBP
2021-08-19	1.8200 GBP
2021-03-18	0.5155 GBP
2020-08-20	0.2163 GBP
2020-03-12	0.3760 GBP
2019-08-15	0.5151 GBP
2019-03-14	0.3886 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.