See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.01▲ 0.25%
← AAL.LSE stock page

Anglo American PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-272,401.462,413.152,375.922,391.502,241.812,757,029
2021-10-262,457.732,477.212,420.072,439.982,287.252,247,757
2021-10-252,438.252,447.342,394.102,434.792,282.381,807,722
2021-10-222,396.702,415.312,371.592,386.742,237.341,522,633
2021-10-212,396.702,411.852,338.262,391.502,241.813,797,271
2021-10-202,426.132,475.912,400.162,456.862,303.082,986,513
2021-10-192,484.572,485.002,427.862,458.162,304.292,625,923
2021-10-182,547.332,553.392,431.332,446.482,293.342,831,907
2021-10-152,531.322,542.572,504.052,520.932,363.132,812,992
2021-10-142,456.862,510.562,456.862,492.792,336.753,572,520
← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.1699 GBP
2026-03-120.1182 GBP
2025-08-210.0517 GBP
2025-03-130.1660 GBP
2024-08-150.3198 GBP
2024-03-140.3289 GBP
2023-08-170.4383 GBP
2023-03-160.5920 GBP
2022-08-181.0793 GBP
2022-03-171.2834 GBP
2021-08-191.8200 GBP
2021-03-180.5155 GBP
2020-08-200.2163 GBP
2020-03-120.3760 GBP
2019-08-150.5151 GBP
2019-03-140.3886 GBP

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