UK markets closed

Anglo American plc (AAL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,266.50+16.00 (+0.49%)
At close: 4:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20213,250.503,270.003,204.503,266.503,266.503,129,327
13 May 20213,324.503,334.503,208.823,250.503,250.503,142,427
12 May 20213,436.003,470.003,360.003,401.003,401.003,571,944
11 May 20213,362.503,404.503,310.503,394.503,394.502,970,638
10 May 20213,500.003,509.003,389.503,408.503,408.503,696,688
07 May 20213,292.503,420.003,286.003,381.503,381.503,659,491
06 May 20213,268.503,301.503,230.503,265.503,265.502,525,395
05 May 20213,132.503,270.503,108.503,270.503,270.503,843,727
04 May 20213,114.503,149.003,063.503,077.003,077.003,240,150
30 Apr 20213,137.503,141.003,064.503,070.003,070.003,308,844
29 Apr 20213,208.503,237.003,126.503,141.503,141.502,235,332
28 Apr 20213,169.503,220.003,156.003,174.003,174.002,493,443
27 Apr 20213,228.003,234.503,137.003,169.503,169.503,253,935
26 Apr 20213,147.003,209.003,133.003,201.003,201.002,021,143
23 Apr 20213,078.003,148.003,073.003,132.003,132.002,250,422
22 Apr 20213,062.503,104.503,035.003,094.003,094.002,542,914
21 Apr 20213,077.003,118.503,021.503,068.503,068.503,437,068
20 Apr 20213,189.503,201.503,062.003,067.003,067.002,479,906
19 Apr 20213,212.003,219.003,164.003,186.503,186.501,684,345
16 Apr 20213,162.503,236.003,144.003,199.503,199.505,973,815
15 Apr 20213,200.003,215.003,126.003,149.503,149.502,294,513
14 Apr 20213,071.003,146.503,060.503,143.503,143.501,871,951
13 Apr 202130.4630.5930.1730.5130.511,876,535
12 Apr 20213,045.003,068.502,998.003,029.003,029.001,638,879
09 Apr 20213,089.003,091.253,018.003,083.003,083.003,398,082
08 Apr 20213,060.003,091.503,022.003,084.003,084.003,221,033
07 Apr 20212,976.503,004.002,956.502,988.002,988.001,850,251
06 Apr 20212,961.503,009.002,958.002,963.502,963.503,061,426
01 Apr 20212,845.002,910.502,838.002,898.502,898.502,679,169
31 Mar 20212,872.002,879.002,831.502,842.502,842.502,612,945
30 Mar 20212,833.002,876.502,806.002,869.502,869.502,091,438
29 Mar 20212,834.002,854.502,773.782,808.002,808.002,043,219
26 Mar 20212,779.002,855.502,773.002,843.502,843.502,416,777
25 Mar 20212,765.002,772.832,678.002,726.002,726.002,668,319
24 Mar 20212,700.502,792.002,692.002,783.002,783.003,140,723
23 Mar 20212,768.502,773.002,711.502,721.002,721.003,528,775
22 Mar 20212,754.502,838.502,750.002,781.002,781.002,533,098
19 Mar 20212,836.002,869.502,772.002,804.502,804.507,269,944
18 Mar 20212,879.002,904.002,853.002,902.502,902.503,785,930
18 Mar 202151.551 Dividend
17 Mar 20212,977.002,980.502,882.502,889.502,837.954,112,589
16 Mar 20213,005.003,008.002,903.503,008.002,954.335,192,262
15 Mar 20213,014.503,044.002,951.502,997.002,943.537,181,487
12 Mar 20212,970.003,031.502,960.003,017.502,963.672,959,817
11 Mar 20212,923.002,989.872,908.502,989.502,936.176,258,239
10 Mar 20212,874.502,912.002,815.502,857.002,806.033,149,761
09 Mar 20212,958.002,992.502,836.502,885.502,834.024,747,185
08 Mar 20212,954.503,020.002,908.003,018.502,964.654,174,046
05 Mar 20212,852.502,991.502,835.002,913.502,861.523,756,971
04 Mar 20212,917.502,933.002,861.502,887.002,835.494,140,689
03 Mar 20212,996.503,004.502,895.502,985.002,931.753,792,270
02 Mar 20212,853.502,967.002,835.502,957.502,904.745,079,521
01 Mar 20212,825.002,907.502,819.002,898.002,846.302,967,516
26 Feb 20212,881.002,909.642,750.002,772.502,723.045,619,384
25 Feb 20212,960.002,996.002,925.002,953.502,900.814,240,201
24 Feb 20212,795.002,900.002,785.702,841.502,790.813,834,639
23 Feb 20212,859.002,869.502,726.002,800.502,750.543,771,907
22 Feb 20212,911.502,924.982,776.002,807.002,756.927,443,190
19 Feb 20212,779.002,895.502,767.002,870.002,818.803,055,558
18 Feb 20212,803.502,867.502,745.502,765.002,715.672,971,595
17 Feb 20212,826.502,869.002,772.002,779.502,729.913,326,149
16 Feb 20212,822.502,854.002,785.502,818.502,768.223,155,092
15 Feb 20212,718.502,807.002,716.502,793.002,743.172,300,281
12 Feb 20212,648.502,663.002,617.002,663.002,615.493,036,354
11 Feb 20212,720.002,726.502,647.002,663.502,615.984,027,792
10 Feb 20212,615.002,732.002,602.502,713.002,664.604,781,248
09 Feb 20212,581.002,590.502,545.502,590.002,543.793,374,956
08 Feb 20212,576.502,602.002,550.002,581.002,534.953,101,254
05 Feb 20212,445.002,501.002,425.002,484.002,439.682,800,841
04 Feb 20212,472.002,480.002,400.502,416.002,372.901,765,710
03 Feb 20212,465.502,478.502,394.502,440.502,396.962,553,092
02 Feb 20212,483.002,493.002,395.502,429.002,385.663,012,129
01 Feb 20212,466.502,538.712,422.002,491.502,447.053,787,931
29 Jan 20212,390.002,456.502,376.502,414.002,370.933,201,539
28 Jan 20212,334.502,472.502,333.002,446.002,402.363,188,420
27 Jan 20212,483.002,483.502,321.002,354.502,312.497,570,398
26 Jan 20212,485.502,552.502,478.002,510.502,465.715,347,814
25 Jan 20212,643.502,650.002,497.502,515.002,470.135,632,980
22 Jan 20212,636.002,644.502,591.002,627.502,580.622,479,965
21 Jan 20212,692.002,731.002,662.002,668.002,620.403,019,483
20 Jan 20212,656.502,696.002,643.002,675.002,627.284,303,112
19 Jan 20212,688.002,720.502,613.002,626.002,579.152,269,523
18 Jan 20212,663.002,684.002,651.502,675.002,627.281,756,287
15 Jan 20212,758.002,784.502,620.002,663.502,615.983,739,127
14 Jan 20212,732.002,813.002,705.002,813.002,762.813,131,259
13 Jan 20212,741.502,751.002,707.502,725.502,676.882,041,943
12 Jan 20212,762.002,798.002,690.032,734.002,685.222,824,004
11 Jan 20212,790.002,827.502,723.002,758.502,709.293,113,993
08 Jan 20212,824.002,846.502,796.002,823.002,772.643,176,288
07 Jan 20212,794.502,835.002,733.502,819.002,768.716,206,344
06 Jan 20212,621.002,773.002,601.822,756.502,707.324,848,562
05 Jan 20212,555.002,597.502,538.502,587.002,540.852,403,170
04 Jan 20212,478.502,601.502,471.502,572.002,526.112,789,276
31 Dec 20202,417.502,451.502,395.502,424.502,381.241,107,285
30 Dec 20202,468.502,474.502,440.502,442.502,398.921,251,775
29 Dec 20202,463.502,511.502,454.502,474.502,430.352,037,192
24 Dec 20202,473.002,473.002,418.002,435.002,391.56713,148
23 Dec 20202,421.502,465.002,406.002,462.002,418.081,528,728
22 Dec 20202,393.502,427.502,391.002,412.502,369.461,362,287
21 Dec 20202,415.002,504.292,374.502,431.002,387.632,707,517
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...