UK markets closed

Anglo American plc (AALL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,660.00+34.50 (+1.31%)
At close: 04:29PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,612.502,701.002,607.002,660.002,660.00978,217
16 May 20242,643.502,643.502,602.502,625.502,625.50853,101
15 May 20242,633.752,648.502,589.502,618.502,618.501,442,988
14 May 20242,745.002,745.502,596.502,615.502,615.502,174,801
13 May 20242,770.502,812.002,691.002,715.502,715.50955,615
10 May 20242,754.002,799.502,754.002,784.002,784.00841,760
09 May 20242,658.502,755.002,644.502,737.252,737.25721,594
08 May 20242,672.502,681.002,647.502,655.002,655.00916,846
07 May 20242,714.502,764.002,657.002,684.502,684.501,163,694
03 May 20242,755.002,776.002,646.502,681.752,681.751,505,197
02 May 20242,643.502,659.002,584.502,652.002,652.001,160,214
01 May 20242,652.002,692.502,616.002,634.002,634.00416,616
30 Apr 20242,727.002,785.502,618.002,642.002,642.001,754,172
29 Apr 20242,700.002,753.002,670.002,748.752,748.751,448,999
26 Apr 20242,536.502,721.002,519.002,658.502,658.502,976,197
25 Apr 20242,435.002,579.502,423.502,551.502,551.506,180,857
24 Apr 20242,154.502,219.002,122.002,211.002,211.001,723,733
23 Apr 20242,145.252,152.002,072.002,104.002,104.001,791,012
22 Apr 20242,176.502,178.502,123.002,144.002,144.001,159,907
19 Apr 20242,161.002,193.002,138.502,188.502,188.501,201,263
18 Apr 20242,185.002,200.502,158.502,185.002,185.001,436,634
17 Apr 20242,143.002,191.002,132.002,174.002,174.001,344,725
16 Apr 20242,118.002,128.002,073.502,086.502,086.50975,691
15 Apr 20242,223.502,224.502,158.502,162.502,162.501,387,993
12 Apr 20242,169.502,240.502,169.502,210.002,210.001,288,275
11 Apr 20242,160.002,171.502,115.002,127.002,127.001,037,364
10 Apr 20242,209.502,225.002,108.502,146.002,146.001,588,275
09 Apr 20242,162.002,212.002,161.002,199.502,199.501,479,772
08 Apr 20242,099.002,153.502,099.002,153.002,153.00781,371
05 Apr 20242,069.002,112.002,053.502,093.002,093.00990,478
04 Apr 20242,064.002,123.002,059.002,117.502,117.501,205,137
03 Apr 20242,044.002,065.002,001.502,045.502,045.501,157,535
02 Apr 20241,968.202,051.001,963.902,042.002,042.001,322,691
28 Mar 20241,938.801,955.601,915.601,950.001,950.001,051,005
27 Mar 20241,904.201,924.801,882.601,924.801,924.80627,423
26 Mar 20241,902.001,921.201,897.601,917.801,917.80744,371
25 Mar 20241,936.401,961.201,923.601,929.001,929.001,054,770
22 Mar 20241,900.201,958.801,896.601,934.201,934.201,952,660
21 Mar 20241,934.601,955.601,896.201,918.001,918.001,974,013
20 Mar 20241,831.601,857.401,810.201,839.201,839.20713,165
19 Mar 20241,846.801,861.201,801.201,820.801,820.80919,904
18 Mar 20241,855.201,890.401,822.801,825.701,825.701,057,101
15 Mar 20241,858.001,875.001,789.601,853.201,853.202,636,142
14 Mar 20241,883.401,886.401,811.401,840.201,840.202,145,301
14 Mar 202441 Dividend
13 Mar 20241,848.201,955.601,844.601,932.601,891.602,291,995
12 Mar 20241,857.001,894.801,835.601,855.801,816.431,361,431
11 Mar 20241,810.601,853.801,801.601,850.801,811.541,551,974
08 Mar 20241,854.601,910.801,841.201,849.801,810.561,529,470
07 Mar 20241,792.201,862.501,787.501,856.401,817.021,398,203
06 Mar 20241,708.801,781.801,708.201,761.401,724.03842,463
05 Mar 20241,685.001,737.801,657.601,699.401,663.351,388,687
04 Mar 20241,762.401,762.401,695.201,703.401,667.26819,683
01 Mar 20241,712.001,796.601,704.601,762.201,724.811,556,706
29 Feb 20241,733.201,739.601,698.601,708.201,671.961,108,326
28 Feb 20241,753.001,754.001,703.001,714.401,678.031,162,073
27 Feb 20241,753.001,786.201,753.001,760.001,722.66988,383
26 Feb 20241,762.801,764.401,722.401,727.001,690.361,681,141
23 Feb 20241,799.001,822.601,771.201,789.401,751.44979,182
22 Feb 20241,802.001,833.201,733.001,772.801,735.191,700,302
21 Feb 20241,733.501,750.201,706.401,720.001,683.511,032,026
20 Feb 20241,739.801,759.001,710.001,726.601,689.97879,024
19 Feb 20241,791.801,792.601,763.601,783.801,745.96456,097
16 Feb 20241,784.601,839.401,782.601,810.201,771.801,360,741
15 Feb 20241,746.601,774.601,742.801,766.601,729.12503,485
14 Feb 20241,730.001,750.801,688.001,749.201,712.09831,101
13 Feb 20241,763.001,780.401,729.601,752.601,715.42707,276
12 Feb 20241,708.001,766.001,701.801,746.601,709.55591,521
09 Feb 20241,725.601,740.401,695.001,707.401,671.18787,192
08 Feb 20241,756.801,797.901,731.401,741.401,704.461,150,969
07 Feb 20241,822.201,834.601,753.401,757.401,720.12764,907
06 Feb 20241,835.001,853.601,791.001,830.601,791.76572,721
05 Feb 20241,823.801,843.801,791.001,804.001,765.73473,779
02 Feb 20241,887.001,887.801,824.001,830.201,791.37468,769
01 Feb 20241,860.601,907.601,856.601,870.601,830.921,057,627
31 Jan 20241,904.801,915.801,871.001,897.201,856.95593,094
30 Jan 20241,895.201,918.201,878.601,894.601,854.41741,583
29 Jan 20241,868.601,900.001,864.601,891.401,851.27665,827
26 Jan 20241,825.001,903.001,823.701,887.201,847.16779,648
25 Jan 20241,860.401,872.001,806.001,826.801,788.04751,917
24 Jan 20241,884.601,892.801,835.801,863.501,823.971,433,106
23 Jan 20241,787.001,821.301,786.201,794.601,756.53854,110
22 Jan 20241,776.601,786.201,740.401,753.001,715.81904,841
19 Jan 20241,815.801,825.301,764.401,776.001,738.32765,201
18 Jan 20241,764.401,805.201,763.201,791.601,753.59813,054
17 Jan 20241,750.001,766.501,728.801,755.001,717.771,065,323
16 Jan 20241,824.801,853.801,791.001,798.801,760.64669,969
15 Jan 20241,839.201,844.001,806.001,822.201,783.54490,540
12 Jan 20241,845.001,866.401,833.401,850.301,811.05935,299
11 Jan 20241,849.601,885.801,831.801,837.001,798.031,280,167
10 Jan 20241,813.401,855.401,813.401,825.801,787.07771,151
09 Jan 20241,846.401,857.201,811.601,824.201,785.501,097,820
08 Jan 20241,855.201,860.201,817.801,844.401,805.27802,808
05 Jan 20241,862.001,887.401,843.001,873.101,833.361,027,070
04 Jan 20241,878.601,901.201,865.901,874.801,835.03691,711
03 Jan 20241,927.401,944.401,846.001,867.001,827.391,282,649
02 Jan 20241,989.601,994.201,935.401,963.801,922.14807,808
29 Dec 20232,000.002,010.001,980.001,980.601,938.58400,902
28 Dec 20231,989.402,001.001,964.601,988.201,946.02595,007
27 Dec 20231,964.002,016.001,962.601,981.001,938.97962,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...