Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3,706.50 | 3,867.00 | 3,662.00 | 3,827.50 | 3,811.44 | 6,744,574 |
| 2026-05-05 | 3,569.50 | 3,594.50 | 3,508.50 | 3,564.50 | 3,549.54 | 3,305,447 |
| 2026-05-01 | 3,573.00 | 3,621.50 | 3,541.97 | 3,590.00 | 3,574.93 | 2,400,432 |
| 2026-04-30 | 3,480.50 | 3,613.00 | 3,448.50 | 3,586.50 | 3,571.45 | 8,455,746 |
| 2026-04-29 | 3,532.50 | 3,578.50 | 3,500.00 | 3,515.00 | 3,500.25 | 11,215,750 |
| 2026-04-28 | 3,688.50 | 3,698.00 | 3,508.50 | 3,520.00 | 3,505.23 | 2,595,829 |
| 2026-04-27 | 3,687.00 | 3,709.50 | 3,611.50 | 3,631.50 | 3,616.26 | 13,989,270 |
| 2026-04-24 | 3,700.00 | 3,752.50 | 3,679.00 | 3,695.00 | 3,679.49 | 2,141,569 |
← NewerPage 3 of 3 · 128 trading days
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.