UK markets closed

Anglo American plc (AAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,698.50+11.50 (+0.43%)
At close: 05:37PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242,644.002,733.502,560.002,698.502,698.5010,696,845
21 May 20242,655.502,696.502,644.502,687.002,687.002,866,439
20 May 20242,693.502,740.502,628.502,680.002,680.002,402,643
17 May 20242,610.002,701.002,607.002,677.502,677.507,008,573
16 May 20242,638.002,664.002,602.002,629.002,629.003,054,918
15 May 20242,648.002,666.502,589.002,625.002,625.004,459,445
14 May 20242,745.002,762.002,596.502,619.502,619.5010,401,793
13 May 20242,771.002,813.002,688.002,707.002,707.003,729,671
10 May 20242,760.002,799.502,719.502,773.502,773.502,293,880
09 May 20242,658.002,755.002,638.002,736.002,736.005,081,779
08 May 20242,673.002,693.472,647.502,654.002,654.003,743,335
07 May 20242,712.502,765.502,655.502,680.002,680.003,355,194
03 May 20242,750.002,776.502,646.502,693.502,693.505,204,918
02 May 20242,644.502,661.502,583.502,661.502,661.503,635,295
01 May 20242,647.502,641.502,636.502,634.502,634.50271,517
30 Apr 20242,740.002,786.002,618.002,634.002,634.001,414,266
29 Apr 20242,700.002,753.002,669.892,750.002,750.006,775,708
26 Apr 20242,540.002,721.002,518.502,643.002,643.0012,820,996
25 Apr 20242,435.002,579.502,421.002,560.002,560.0021,442,462
24 Apr 20242,155.002,222.002,122.002,205.002,205.008,415,644
23 Apr 20242,150.002,151.502,071.502,111.002,111.007,821,130
22 Apr 20242,175.002,188.502,122.502,160.002,160.005,902,378
19 Apr 20242,158.502,193.502,138.502,179.002,179.005,615,988
18 Apr 20242,184.502,200.502,158.502,182.002,182.005,402,725
17 Apr 20242,143.002,191.002,132.002,168.502,168.506,429,178
16 Apr 20242,119.502,128.502,074.002,095.002,095.004,183,981
15 Apr 20242,225.002,230.842,158.502,169.002,169.004,250,456
12 Apr 20242,169.002,240.502,162.002,201.502,201.504,642,338
11 Apr 20242,163.002,171.502,115.502,123.502,123.503,647,200
10 Apr 20242,215.002,229.002,108.502,145.502,145.509,027,107
09 Apr 20242,160.002,213.002,159.002,191.502,191.506,980,451
08 Apr 20242,094.502,157.242,094.502,155.002,155.005,901,149
05 Apr 20242,070.002,112.502,050.502,088.002,088.005,833,216
04 Apr 20242,063.502,123.002,059.002,110.502,110.506,276,637
03 Apr 20242,043.002,065.002,001.502,048.002,048.005,220,528
02 Apr 20241,965.602,051.001,960.602,041.502,041.506,902,328
28 Mar 20241,938.801,957.001,915.401,951.801,951.809,706,076
27 Mar 20241,908.001,925.201,882.201,922.801,922.803,451,603
26 Mar 20241,901.401,921.201,895.401,917.601,917.604,306,720
25 Mar 20241,935.201,961.201,923.401,931.201,931.204,093,576
22 Mar 20241,901.601,958.201,895.601,929.401,929.405,181,308
21 Mar 20241,931.201,955.801,896.001,923.801,923.806,937,117
20 Mar 20241,822.401,857.201,810.201,838.601,838.6011,494,651
19 Mar 20241,847.001,861.401,801.001,821.401,821.4012,239,293
18 Mar 20241,855.601,890.201,823.001,828.601,828.6010,941,230
15 Mar 20241,856.001,876.201,789.411,854.601,854.6013,140,423
14 Mar 20241,890.001,890.001,810.201,833.601,833.606,183,384
14 Mar 202441 Dividend
13 Mar 20241,850.001,956.001,842.401,937.001,896.0011,791,254
12 Mar 20241,857.601,894.601,835.601,851.201,812.0222,946,909
11 Mar 20241,810.601,854.201,801.401,850.801,811.628,323,117
08 Mar 20241,854.401,912.001,840.801,850.601,811.436,638,590
07 Mar 20241,790.001,862.401,787.601,857.401,818.0810,866,978
06 Mar 20241,709.601,781.601,706.801,767.401,729.997,734,343
05 Mar 20241,685.201,738.331,657.601,703.801,667.749,604,071
04 Mar 20241,763.001,763.401,695.201,702.401,666.379,659,395
01 Mar 20241,717.601,796.601,704.001,760.801,723.537,170,194
29 Feb 20241,730.601,739.401,698.801,701.001,665.008,155,644
28 Feb 20241,750.001,755.001,703.001,710.001,673.803,360,052
27 Feb 20241,754.601,786.401,752.801,762.401,725.103,018,262
26 Feb 20241,759.001,764.401,722.401,726.601,690.054,574,277
23 Feb 20241,796.001,822.201,771.201,786.001,748.205,144,524
22 Feb 20241,802.201,833.201,733.001,769.801,732.344,713,309
21 Feb 20241,729.201,750.001,706.801,717.801,681.447,877,674
20 Feb 20241,740.001,758.601,710.001,719.601,683.203,310,410
19 Feb 20241,794.001,794.001,763.141,778.001,740.371,338,938
16 Feb 20241,786.001,839.201,782.801,802.201,764.053,899,846
15 Feb 20241,742.001,774.801,742.001,767.001,729.602,438,477
14 Feb 20241,725.601,750.801,687.611,747.201,710.224,430,542
13 Feb 20241,764.001,780.601,729.201,756.001,718.833,327,041
12 Feb 20241,710.001,766.201,701.651,751.601,714.521,852,942
09 Feb 20241,725.401,740.071,695.001,702.601,666.562,764,302
08 Feb 20241,756.201,798.001,731.201,739.601,702.784,286,435
07 Feb 20241,826.601,835.001,753.581,754.601,717.465,243,359
06 Feb 20241,834.601,853.601,790.401,822.601,784.022,356,499
05 Feb 20241,824.601,843.801,791.001,810.001,771.692,465,758
02 Feb 20241,883.801,888.801,824.001,835.601,796.751,776,500
01 Feb 20241,864.401,907.401,857.001,878.601,838.843,413,242
31 Jan 20241,905.001,915.601,871.001,896.601,856.462,969,865
30 Jan 20241,895.001,920.401,878.601,891.801,851.763,511,851
29 Jan 20241,870.001,900.001,863.201,895.001,854.893,039,889
26 Jan 20241,826.801,903.001,824.001,888.201,848.235,052,391
25 Jan 20241,857.001,872.201,805.601,825.201,786.574,633,587
24 Jan 20241,840.601,892.601,836.001,860.801,821.416,000,498
23 Jan 20241,786.401,820.801,785.801,789.601,751.723,239,622
22 Jan 20241,774.401,787.001,740.201,751.201,714.132,964,082
19 Jan 20241,814.801,825.001,764.601,773.601,736.0613,376,261
18 Jan 20241,761.201,805.291,761.201,786.601,748.783,152,604
17 Jan 20241,750.001,767.401,728.601,750.001,712.964,048,308
16 Jan 20241,824.801,853.401,790.821,792.201,754.263,891,965
15 Jan 20241,838.811,852.401,806.201,824.801,786.175,411,005
12 Jan 20241,847.601,866.411,833.201,846.201,807.125,287,433
11 Jan 20241,847.601,885.801,831.601,839.801,800.8612,947,687
10 Jan 20241,816.601,855.401,810.201,823.201,784.613,695,881
09 Jan 20241,846.001,857.201,811.401,823.801,785.204,214,055
08 Jan 20241,850.601,862.601,817.601,846.801,807.719,474,942
05 Jan 20241,860.601,887.601,843.401,870.801,831.205,390,029
04 Jan 20241,875.001,901.401,866.001,873.201,833.556,237,881
03 Jan 20241,927.001,944.401,846.201,869.001,829.445,798,261
02 Jan 20241,984.001,994.001,935.001,968.201,926.543,567,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...