Anglo American PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 63,096.00 | 64,508.00 | 63,012.00 | 63,894.00 | 63,388.51 | 1,181,398 |
| 2025-11-05 | 61,803.00 | 63,047.00 | 61,803.00 | 62,980.00 | 62,481.74 | 949,565 |
| 2025-11-04 | 63,322.00 | 63,362.00 | 61,581.00 | 62,330.00 | 61,836.88 | 1,739,035 |
| 2025-11-03 | 65,400.00 | 65,983.00 | 63,477.00 | 63,917.00 | 63,411.33 | 1,220,365 |
| 2025-10-31 | 66,010.00 | 66,236.00 | 65,000.00 | 65,667.00 | 65,147.48 | 648,567 |
| 2025-10-30 | 66,808.00 | 66,808.00 | 65,208.00 | 66,010.00 | 65,487.77 | 1,054,654 |
| 2025-10-29 | 66,354.00 | 67,734.00 | 66,150.00 | 66,748.00 | 66,219.93 | 735,623 |
| 2025-10-28 | 66,854.00 | 66,854.00 | 64,405.00 | 65,968.00 | 65,446.10 | 867,541 |
| 2025-10-27 | 65,180.00 | 67,500.00 | 64,972.00 | 65,065.00 | 64,550.24 | 483,102 |
| 2025-10-24 | 66,504.00 | 66,504.00 | 65,104.00 | 65,104.00 | 64,588.93 | 531,839 |
| 2025-10-23 | 65,655.00 | 66,830.00 | 65,571.00 | 66,633.00 | 66,105.84 | 504,495 |
← NewerPage 5 of 5 · 251 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.