Anglo American plc (AAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3,379.50 | 3,428.50 | 3,363.00 | 3,415.00 | 3,415.00 | 3,248,425 |
| 02 Feb 2023 | 3,390.00 | 3,445.00 | 3,338.50 | 3,387.00 | 3,387.00 | 6,398,527 |
| 01 Feb 2023 | 3,448.00 | 3,455.00 | 3,347.00 | 3,387.00 | 3,387.00 | 5,615,573 |
| 31 Jan 2023 | 3,494.50 | 3,505.00 | 3,391.50 | 3,466.50 | 3,466.50 | 4,049,768 |
| 30 Jan 2023 | 3,521.50 | 3,559.50 | 3,509.50 | 3,520.50 | 3,520.50 | 1,831,634 |
| 27 Jan 2023 | 3,586.00 | 3,592.50 | 3,514.50 | 3,557.00 | 3,557.00 | 2,051,963 |
| 26 Jan 2023 | 3,603.00 | 3,642.00 | 3,564.50 | 3,595.00 | 3,595.00 | 1,950,762 |
| 25 Jan 2023 | 3,580.00 | 3,630.00 | 3,563.00 | 3,596.50 | 3,596.50 | 2,168,255 |
| 24 Jan 2023 | 3,614.50 | 3,630.00 | 3,519.44 | 3,580.00 | 3,580.00 | 1,714,298 |
| 23 Jan 2023 | 3,583.00 | 3,640.00 | 3,566.04 | 3,588.50 | 3,588.50 | 1,692,547 |
| 20 Jan 2023 | 3,607.00 | 3,615.50 | 3,543.50 | 3,566.00 | 3,566.00 | 2,834,684 |
| 19 Jan 2023 | 3,600.00 | 3,623.00 | 3,522.00 | 3,563.50 | 3,563.50 | 4,279,315 |
| 18 Jan 2023 | 3,616.00 | 3,699.00 | 3,600.00 | 3,672.50 | 3,672.50 | 3,816,699 |
| 17 Jan 2023 | 3,552.00 | 3,589.00 | 3,532.50 | 3,589.00 | 3,589.00 | 2,000,821 |
| 16 Jan 2023 | 3,543.50 | 3,592.00 | 3,517.50 | 3,552.50 | 3,552.50 | 2,300,423 |
| 13 Jan 2023 | 3,626.50 | 3,636.50 | 3,555.00 | 3,568.00 | 3,568.00 | 2,640,512 |
| 12 Jan 2023 | 3,525.50 | 3,648.50 | 3,509.50 | 3,621.00 | 3,621.00 | 3,373,961 |
| 11 Jan 2023 | 3,534.50 | 3,602.69 | 3,515.50 | 3,533.00 | 3,533.00 | 4,600,819 |
| 10 Jan 2023 | 3,508.50 | 3,561.00 | 3,455.50 | 3,493.50 | 3,493.50 | 2,829,412 |
| 09 Jan 2023 | 3,547.00 | 3,585.00 | 3,513.50 | 3,581.50 | 3,581.50 | 3,798,479 |
| 06 Jan 2023 | 3,374.00 | 3,519.00 | 3,365.00 | 3,509.00 | 3,509.00 | 4,233,361 |
| 05 Jan 2023 | 3,206.00 | 3,341.50 | 3,187.00 | 3,319.00 | 3,319.00 | 3,448,068 |
| 04 Jan 2023 | 3,307.50 | 3,338.50 | 3,163.50 | 3,180.00 | 3,180.00 | 3,230,691 |
| 03 Jan 2023 | 3,231.50 | 3,300.00 | 3,224.50 | 3,267.00 | 3,267.00 | 2,662,715 |
| 30 Dec 2022 | 3,244.50 | 3,261.50 | 3,227.50 | 3,236.50 | 3,236.50 | 969,942 |
| 29 Dec 2022 | 3,281.50 | 3,288.50 | 3,254.50 | 3,254.50 | 3,254.50 | 1,060,634 |
| 28 Dec 2022 | 3,284.50 | 3,335.00 | 3,274.00 | 3,286.00 | 3,286.00 | 2,432,390 |
| 23 Dec 2022 | 3,201.50 | 3,256.50 | 3,194.00 | 3,249.50 | 3,249.50 | 845,622 |
| 22 Dec 2022 | 3,249.50 | 3,288.00 | 3,195.00 | 3,204.00 | 3,204.00 | 1,847,621 |
| 21 Dec 2022 | 3,130.50 | 3,254.00 | 3,120.00 | 3,249.50 | 3,249.50 | 2,572,304 |
| 20 Dec 2022 | 3,085.50 | 3,142.00 | 3,043.50 | 3,124.00 | 3,124.00 | 2,179,537 |
| 19 Dec 2022 | 3,118.00 | 3,146.50 | 3,089.50 | 3,113.00 | 3,113.00 | 1,910,498 |
| 16 Dec 2022 | 3,089.50 | 3,123.40 | 3,065.00 | 3,100.00 | 3,100.00 | 5,364,729 |
| 15 Dec 2022 | 3,099.50 | 3,145.50 | 3,069.50 | 3,114.50 | 3,114.50 | 3,065,147 |
| 14 Dec 2022 | 3,189.00 | 3,202.50 | 3,105.00 | 3,132.50 | 3,132.50 | 6,622,862 |
| 13 Dec 2022 | 3,170.00 | 3,285.50 | 3,134.50 | 3,205.00 | 3,205.00 | 3,217,977 |
| 12 Dec 2022 | 3,131.00 | 3,181.00 | 3,107.00 | 3,155.00 | 3,155.00 | 3,654,765 |
| 09 Dec 2022 | 3,312.50 | 3,346.50 | 3,156.50 | 3,190.00 | 3,190.00 | 3,813,743 |
| 08 Dec 2022 | 3,234.50 | 3,347.50 | 3,202.50 | 3,299.50 | 3,299.50 | 2,839,791 |
| 07 Dec 2022 | 3,283.00 | 3,315.00 | 3,251.50 | 3,270.00 | 3,270.00 | 2,252,036 |
| 06 Dec 2022 | 3,307.00 | 3,359.00 | 3,289.00 | 3,324.50 | 3,324.50 | 2,137,723 |
| 05 Dec 2022 | 3,339.00 | 3,420.00 | 3,304.50 | 3,337.00 | 3,337.00 | 3,735,054 |
| 02 Dec 2022 | 3,288.00 | 3,304.50 | 3,212.00 | 3,296.00 | 3,296.00 | 1,686,277 |
| 01 Dec 2022 | 3,380.50 | 3,391.00 | 3,265.00 | 3,301.50 | 3,301.50 | 4,192,274 |
| 30 Nov 2022 | 3,311.00 | 3,428.00 | 3,267.00 | 3,407.50 | 3,407.50 | 7,690,883 |
| 29 Nov 2022 | 3,226.00 | 3,311.00 | 3,217.00 | 3,289.50 | 3,289.50 | 1,995,901 |
| 28 Nov 2022 | 3,151.00 | 3,201.50 | 3,138.50 | 3,173.50 | 3,173.50 | 1,664,462 |
| 25 Nov 2022 | 3,235.00 | 3,268.00 | 3,189.50 | 3,204.00 | 3,204.00 | 1,855,278 |
| 24 Nov 2022 | 3,209.50 | 3,249.00 | 3,193.50 | 3,228.50 | 3,228.50 | 1,857,670 |
| 23 Nov 2022 | 3,172.50 | 3,217.00 | 3,157.00 | 3,191.00 | 3,191.00 | 1,987,499 |
| 22 Nov 2022 | 3,118.00 | 3,164.50 | 3,105.50 | 3,138.50 | 3,138.50 | 1,463,587 |
| 21 Nov 2022 | 3,102.00 | 3,160.50 | 3,059.00 | 3,087.00 | 3,087.00 | 2,299,052 |
| 18 Nov 2022 | 3,176.50 | 3,206.00 | 3,145.00 | 3,160.50 | 3,160.50 | 1,938,975 |
| 17 Nov 2022 | 3,202.50 | 3,234.50 | 3,092.00 | 3,142.00 | 3,142.00 | 2,930,038 |
| 16 Nov 2022 | 3,340.00 | 3,370.00 | 3,196.00 | 3,241.00 | 3,241.00 | 5,434,226 |
| 15 Nov 2022 | 3,342.00 | 3,385.50 | 3,296.50 | 3,344.50 | 3,344.50 | 3,036,557 |
| 14 Nov 2022 | 3,393.50 | 3,414.50 | 3,299.50 | 3,319.00 | 3,319.00 | 2,565,497 |
| 11 Nov 2022 | 3,269.00 | 3,404.00 | 3,203.00 | 3,351.00 | 3,351.00 | 5,166,497 |
| 10 Nov 2022 | 3,010.00 | 3,155.00 | 2,960.00 | 3,132.00 | 3,132.00 | 3,093,075 |
| 09 Nov 2022 | 3,083.00 | 3,105.00 | 3,017.50 | 3,057.50 | 3,057.50 | 3,494,095 |
| 08 Nov 2022 | 2,939.00 | 3,079.50 | 2,918.33 | 3,064.00 | 3,064.00 | 3,492,562 |
| 07 Nov 2022 | 2,913.50 | 3,049.50 | 2,900.50 | 2,978.00 | 2,978.00 | 3,044,086 |
| 04 Nov 2022 | 2,760.00 | 3,014.00 | 2,753.50 | 2,951.50 | 2,951.50 | 7,963,517 |
| 03 Nov 2022 | 2,626.00 | 2,670.50 | 2,595.00 | 2,656.00 | 2,656.00 | 2,238,847 |
| 02 Nov 2022 | 2,760.00 | 2,800.00 | 2,670.50 | 2,670.50 | 2,670.50 | 10,618,149 |
| 01 Nov 2022 | 2,717.50 | 2,778.50 | 2,686.50 | 2,766.50 | 2,766.50 | 3,003,565 |
| 31 Oct 2022 | 2,621.00 | 2,650.00 | 2,574.70 | 2,608.50 | 2,608.50 | 3,256,115 |
| 28 Oct 2022 | 2,642.50 | 2,708.00 | 2,607.50 | 2,625.00 | 2,625.00 | 2,840,466 |
| 27 Oct 2022 | 2,701.00 | 2,759.00 | 2,632.00 | 2,716.00 | 2,716.00 | 3,196,832 |
| 26 Oct 2022 | 2,654.00 | 2,772.50 | 2,625.00 | 2,772.50 | 2,772.50 | 3,184,825 |
| 25 Oct 2022 | 2,694.50 | 2,700.50 | 2,600.50 | 2,658.50 | 2,658.50 | 2,531,410 |
| 24 Oct 2022 | 2,716.50 | 2,717.50 | 2,636.50 | 2,686.50 | 2,686.50 | 3,462,529 |
| 21 Oct 2022 | 2,615.00 | 2,734.00 | 2,600.00 | 2,734.00 | 2,734.00 | 2,881,781 |
| 20 Oct 2022 | 2,606.50 | 2,666.50 | 2,543.00 | 2,653.00 | 2,653.00 | 3,264,118 |
| 19 Oct 2022 | 2,667.50 | 2,680.50 | 2,589.50 | 2,630.00 | 2,630.00 | 2,421,918 |
| 18 Oct 2022 | 2,680.00 | 2,755.00 | 2,641.00 | 2,656.50 | 2,656.50 | 2,092,515 |
| 17 Oct 2022 | 2,598.00 | 2,685.00 | 2,584.05 | 2,673.50 | 2,673.50 | 1,875,792 |
| 14 Oct 2022 | 2,698.00 | 2,722.00 | 2,583.50 | 2,593.00 | 2,593.00 | 2,320,149 |
| 13 Oct 2022 | 2,640.00 | 2,682.00 | 2,564.50 | 2,649.00 | 2,649.00 | 2,397,257 |
| 12 Oct 2022 | 2,713.50 | 2,744.00 | 2,627.50 | 2,651.50 | 2,651.50 | 2,607,695 |
| 11 Oct 2022 | 2,712.00 | 2,797.50 | 2,651.00 | 2,708.00 | 2,708.00 | 2,031,421 |
| 10 Oct 2022 | 2,788.50 | 2,802.00 | 2,701.00 | 2,752.50 | 2,752.50 | 3,957,394 |
| 07 Oct 2022 | 2,742.00 | 2,793.50 | 2,719.00 | 2,774.00 | 2,774.00 | 2,254,244 |
| 06 Oct 2022 | 2,848.50 | 2,880.00 | 2,752.00 | 2,780.50 | 2,780.50 | 2,587,193 |
| 05 Oct 2022 | 2,879.50 | 2,903.00 | 2,807.00 | 2,870.00 | 2,870.00 | 2,685,691 |
| 04 Oct 2022 | 2,867.50 | 2,920.50 | 2,839.50 | 2,917.00 | 2,917.00 | 5,322,601 |
| 03 Oct 2022 | 2,683.50 | 2,816.00 | 2,657.00 | 2,795.00 | 2,795.00 | 2,088,222 |
| 30 Sept 2022 | 2,756.00 | 2,799.50 | 2,657.50 | 2,735.50 | 2,735.50 | 3,792,792 |
| 29 Sept 2022 | 2,712.50 | 2,828.50 | 2,658.50 | 2,760.00 | 2,760.00 | 3,506,661 |
| 28 Sept 2022 | 2,596.00 | 2,764.50 | 2,545.50 | 2,728.50 | 2,728.50 | 3,359,846 |
| 27 Sept 2022 | 2,624.00 | 2,692.50 | 2,607.50 | 2,642.50 | 2,642.50 | 3,991,601 |
| 26 Sept 2022 | 2,605.50 | 2,679.50 | 2,575.50 | 2,614.01 | 2,614.01 | 3,385,986 |
| 23 Sept 2022 | 2,860.00 | 2,860.00 | 2,642.50 | 2,670.00 | 2,670.00 | 3,821,681 |
| 22 Sept 2022 | 2,776.00 | 2,887.00 | 2,770.50 | 2,838.50 | 2,838.50 | 2,537,832 |
| 21 Sept 2022 | 2,756.50 | 2,845.00 | 2,741.50 | 2,814.50 | 2,814.50 | 1,935,371 |
| 20 Sept 2022 | 2,859.00 | 2,879.00 | 2,747.50 | 2,778.00 | 2,778.00 | 1,830,530 |
| 16 Sept 2022 | 2,751.00 | 2,838.50 | 2,716.00 | 2,818.50 | 2,818.50 | 8,385,179 |
| 15 Sept 2022 | 2,822.50 | 2,887.00 | 2,800.50 | 2,815.50 | 2,815.50 | 1,857,110 |
| 14 Sept 2022 | 2,881.00 | 2,902.50 | 2,833.50 | 2,851.50 | 2,851.50 | 5,217,065 |
| 13 Sept 2022 | 3,007.50 | 3,031.29 | 2,899.00 | 2,920.50 | 2,920.50 | 3,077,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
