UK markets closed

Anglo American plc (AAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,779.00+50.50 (+1.85%)
At close: 04:19PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20222,712.502,828.502,658.502,779.002,779.001,787,905
28 Sept 20222,596.002,764.502,545.502,728.502,728.503,359,846
27 Sept 20222,624.002,692.502,607.502,642.502,642.503,991,601
26 Sept 20222,605.502,679.502,575.502,614.012,614.013,385,986
23 Sept 20222,860.002,860.002,642.502,670.002,670.003,821,681
22 Sept 20222,776.002,887.002,770.502,838.502,838.502,537,832
21 Sept 20222,756.502,845.002,741.502,814.502,814.501,935,371
20 Sept 20222,859.002,879.002,747.502,778.002,778.001,830,530
16 Sept 20222,751.002,838.502,716.002,818.502,818.508,385,179
15 Sept 20222,822.502,887.002,800.502,815.502,815.501,857,110
14 Sept 20222,881.002,902.502,833.502,851.502,851.505,217,065
13 Sept 20223,007.503,031.292,899.002,920.502,920.503,077,737
12 Sept 20223,029.503,059.002,984.262,990.502,990.502,813,435
09 Sept 20222,880.003,006.052,872.002,926.502,926.503,590,784
08 Sept 20222,779.002,889.502,725.502,794.502,794.502,192,151
07 Sept 20222,753.002,778.002,709.002,744.002,744.003,384,031
06 Sept 20222,775.502,830.892,755.002,806.502,806.501,974,209
05 Sept 20222,756.502,821.502,737.002,769.002,769.001,957,210
02 Sept 20222,691.502,775.502,639.002,751.502,751.501,870,386
01 Sept 20222,729.502,740.502,658.002,678.002,678.002,628,702
31 Aug 20222,834.502,856.502,741.502,783.002,783.004,442,778
30 Aug 20222,870.002,898.502,773.002,786.502,786.503,564,908
26 Aug 20222,951.502,996.002,920.502,922.502,922.5010,826,834
25 Aug 20222,910.002,951.022,900.002,919.502,919.501,501,338
24 Aug 20222,917.502,946.002,859.002,879.002,879.001,674,163
23 Aug 20222,841.002,945.002,838.592,943.502,943.501,993,701
22 Aug 20222,847.002,868.502,770.002,854.002,854.002,173,115
19 Aug 20222,895.002,908.002,825.002,842.502,842.502,939,826
18 Aug 20222,846.002,914.502,823.692,907.002,907.003,091,184
18 Aug 20221.07927 Dividend
17 Aug 20223,003.503,033.002,911.502,966.502,965.422,695,507
16 Aug 20222,942.503,015.502,926.503,002.503,001.412,524,352
15 Aug 20222,938.502,956.002,875.502,901.002,899.941,999,424
12 Aug 20223,022.003,042.502,926.002,963.002,961.923,000,314
11 Aug 20222,945.503,050.512,942.583,007.003,005.914,155,554
10 Aug 20222,919.002,975.002,904.002,957.002,955.922,296,187
09 Aug 20222,934.002,946.502,892.002,928.502,927.431,758,476
08 Aug 20222,909.502,979.502,898.502,949.002,947.934,345,329
05 Aug 20222,888.002,938.502,748.432,897.002,895.951,879,914
04 Aug 20222,787.502,866.002,743.002,866.002,864.962,673,883
03 Aug 20222,797.502,813.502,770.502,778.002,776.995,338,567
02 Aug 20222,820.002,840.002,754.002,790.002,788.985,134,438
01 Aug 20222,970.502,995.002,832.502,832.502,831.472,429,070
29 Jul 20222,893.502,978.192,852.502,950.002,948.935,510,185
28 Jul 20222,842.502,930.002,813.502,844.502,843.476,626,025
27 Jul 20222,745.002,785.002,708.502,775.002,773.997,427,811
26 Jul 20222,759.002,820.002,744.502,751.002,750.0017,125,403
25 Jul 20222,650.502,758.002,641.002,729.002,728.015,436,519
22 Jul 20222,626.502,718.502,608.502,665.502,664.533,848,961
21 Jul 20222,606.502,627.502,534.002,627.502,626.543,267,347
20 Jul 20222,670.502,681.002,602.002,604.002,603.054,803,610
19 Jul 20222,574.002,646.282,567.002,637.002,636.042,377,780
18 Jul 20222,620.002,667.002,596.002,637.502,636.545,604,039
15 Jul 20222,501.002,563.002,487.502,550.002,549.073,948,985
14 Jul 20222,675.502,717.002,504.002,547.502,546.575,779,439
13 Jul 20222,717.002,741.002,648.342,685.002,684.024,222,028
12 Jul 20222,667.502,730.502,634.002,730.502,729.512,485,023
11 Jul 20222,722.002,744.002,613.002,724.502,723.513,946,535
08 Jul 20222,757.002,844.502,717.502,824.502,823.473,279,307
07 Jul 20222,688.502,839.502,673.502,816.002,814.983,954,992
06 Jul 20222,580.002,709.002,575.002,629.002,628.045,103,056
05 Jul 20222,849.502,865.002,586.602,605.002,604.057,175,898
04 Jul 20222,839.002,907.302,800.002,840.002,838.971,779,645
01 Jul 20222,864.002,932.002,743.002,821.502,820.474,184,476
30 Jun 20223,028.503,051.502,900.302,937.002,935.934,834,329
29 Jun 20223,052.003,200.503,032.503,102.003,100.873,631,669
28 Jun 20223,200.003,265.503,133.003,156.503,155.353,390,729
27 Jun 20223,140.003,207.503,110.003,133.503,132.363,896,440
24 Jun 20223,055.003,097.003,019.003,066.003,064.884,989,812
23 Jun 20223,189.503,228.003,055.503,061.003,059.893,676,204
22 Jun 20223,268.503,298.003,200.003,207.003,205.833,091,014
21 Jun 20223,364.503,416.003,345.003,374.003,372.773,475,417
20 Jun 20223,331.503,401.503,234.503,353.503,352.285,325,211
17 Jun 20223,437.503,467.503,307.003,344.503,343.286,594,458
16 Jun 20223,530.503,549.003,423.503,447.003,445.752,824,311
15 Jun 20223,460.003,598.003,425.003,551.003,549.713,886,132
14 Jun 20223,540.003,553.503,445.503,455.003,453.743,337,480
13 Jun 20223,595.003,650.503,425.003,518.503,517.223,318,850
10 Jun 20223,881.503,892.003,593.003,613.003,611.694,195,441
09 Jun 20223,955.004,005.003,876.503,904.503,903.084,186,003
08 Jun 20224,000.004,016.003,940.004,007.004,005.543,052,472
07 Jun 20224,016.004,036.003,980.504,017.504,016.042,500,441
06 Jun 20223,907.003,996.003,900.503,966.503,965.064,181,005
01 Jun 20223,904.503,912.003,817.503,850.003,848.603,064,631
31 May 20223,848.003,918.003,835.503,887.003,885.596,800,102
30 May 20223,824.003,861.503,804.003,850.003,848.601,277,268
27 May 20223,782.003,854.003,772.003,803.003,801.623,505,075
26 May 20223,695.003,774.003,670.003,757.003,755.634,916,359
25 May 20223,702.003,750.503,657.503,704.503,703.153,769,270
24 May 20223,605.003,700.003,577.503,624.503,623.182,474,355
23 May 20223,575.503,703.003,557.503,654.003,652.673,080,670
20 May 20223,540.003,581.003,514.003,523.503,522.226,014,431
19 May 20223,388.003,467.003,349.003,467.003,465.744,520,220
18 May 20223,498.003,542.453,413.003,413.003,411.767,254,554
17 May 20223,385.503,507.503,368.133,498.503,497.233,559,594
16 May 20223,253.503,392.503,237.503,348.503,347.282,505,296
13 May 20223,271.503,304.503,221.503,304.503,303.303,497,004
12 May 20223,242.003,287.003,162.003,242.503,241.326,457,092
11 May 20223,348.503,409.503,295.003,397.503,396.264,400,606
10 May 20223,343.503,393.003,274.693,286.003,284.803,050,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...