AAL.L - Anglo American plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20232,322.502,353.002,265.002,265.002,265.004,054,686
26 May 20232,318.002,352.002,309.002,318.502,318.509,651,058
25 May 20232,289.002,319.502,263.132,267.002,267.002,391,430
24 May 20232,314.002,318.502,264.502,278.502,278.505,438,580
23 May 20232,362.502,390.502,342.502,346.002,346.005,979,342
22 May 20232,341.002,374.002,329.502,365.502,365.503,110,979
19 May 20232,348.002,395.162,348.002,350.002,350.004,247,848
18 May 20232,373.002,373.502,299.502,328.502,328.503,200,277
17 May 20232,349.002,373.502,330.002,370.002,370.003,039,259
16 May 20232,356.502,376.502,345.502,365.502,365.505,867,187
15 May 20232,367.502,392.712,352.502,380.002,380.002,490,405
12 May 20232,337.002,349.502,320.002,337.502,337.502,609,580
11 May 20232,415.002,452.002,328.502,347.502,347.505,335,934
10 May 20232,451.502,490.502,430.502,444.002,444.004,254,200
09 May 20232,467.502,488.502,427.502,447.002,447.003,970,940
05 May 20232,397.502,449.002,384.002,447.002,447.007,035,435
04 May 20232,407.502,434.002,362.502,377.002,377.004,578,873
03 May 20232,391.502,429.002,383.002,413.002,413.002,849,949
02 May 20232,451.002,454.502,369.002,370.502,370.505,358,813
28 Apr 20232,424.502,446.002,380.002,445.002,445.003,788,027
27 Apr 20232,431.502,448.002,406.002,427.002,427.004,822,862
26 Apr 20232,430.002,470.002,413.002,426.002,426.004,918,891
25 Apr 20232,502.002,509.492,415.002,426.002,426.004,448,105
24 Apr 20232,529.002,562.002,501.502,512.002,512.003,201,341
21 Apr 20232,613.002,658.002,552.502,552.502,552.506,206,177
20 Apr 20232,748.502,754.002,681.452,714.002,714.003,333,352
19 Apr 20232,775.502,777.002,723.002,761.502,761.505,560,756
18 Apr 20232,733.002,815.502,733.002,800.002,800.003,193,185
17 Apr 20232,709.002,739.492,696.002,711.502,711.502,581,531
14 Apr 20232,719.002,722.002,676.502,676.502,676.504,610,822
13 Apr 20232,674.002,713.002,640.502,706.502,706.502,631,949
12 Apr 20232,684.502,726.002,657.002,675.502,675.502,901,154
11 Apr 20232,654.502,709.002,634.502,709.002,709.002,464,574
06 Apr 20232,677.002,681.002,581.002,600.502,600.502,369,327
05 Apr 20232,662.502,662.502,598.002,610.502,610.503,588,836
04 Apr 20232,724.502,726.472,628.002,634.002,634.003,110,660
03 Apr 20232,727.002,734.502,647.002,678.002,678.003,625,886
31 Mar 20232,697.502,710.752,644.902,678.002,678.003,908,272
30 Mar 20232,653.002,716.502,643.502,687.502,687.502,551,140
29 Mar 20232,576.002,634.002,559.002,634.002,634.003,267,768
28 Mar 20232,584.502,597.502,553.002,567.502,567.502,239,331
27 Mar 20232,570.502,579.502,489.502,539.002,539.002,665,912
24 Mar 20232,594.502,594.502,493.002,538.002,538.002,827,678
23 Mar 20232,617.502,644.502,560.502,586.502,586.504,637,976
22 Mar 20232,609.502,627.002,577.502,604.002,604.004,877,582
21 Mar 20232,660.502,675.002,594.002,601.502,601.503,638,114
20 Mar 20232,514.002,630.502,498.002,626.002,626.005,846,309
17 Mar 20232,532.002,578.002,482.502,504.002,504.0018,373,726
16 Mar 20232,550.002,573.502,437.502,479.002,479.005,998,186
16 Mar 202359.204 Dividend
15 Mar 20232,743.002,748.322,559.502,559.502,500.305,352,783
14 Mar 20232,718.002,773.502,695.502,770.002,705.933,891,608
13 Mar 20232,838.002,853.002,714.182,728.002,664.904,672,062
10 Mar 20232,735.002,836.002,720.002,812.002,746.963,190,680
09 Mar 20232,864.502,867.862,809.002,813.002,747.939,308,413
08 Mar 20232,836.002,894.002,822.502,880.502,813.874,076,031
07 Mar 20232,924.502,943.002,837.502,851.002,785.055,468,551
06 Mar 20232,997.003,015.002,897.502,931.502,863.693,747,759
03 Mar 20233,011.003,077.053,004.503,042.502,972.127,954,409
02 Mar 20232,978.003,015.502,955.002,989.002,919.864,261,276
01 Mar 20233,040.003,060.002,954.002,980.002,911.078,781,178
28 Feb 20232,813.002,905.502,812.002,884.502,817.785,562,125
27 Feb 20232,831.002,894.002,830.002,846.002,780.173,507,766
24 Feb 20232,993.502,993.502,844.002,846.002,780.174,908,287
23 Feb 20233,085.003,104.002,996.503,009.502,939.896,355,472
22 Feb 20233,097.503,118.003,020.003,085.503,014.133,587,244
21 Feb 20233,299.003,299.003,150.003,154.003,081.043,815,407
20 Feb 20233,219.003,340.003,210.003,337.503,260.305,940,881
17 Feb 20233,235.503,266.003,196.503,209.503,135.264,206,931
16 Feb 20233,238.003,308.503,205.503,261.503,186.063,184,901
15 Feb 20233,175.003,224.063,112.503,224.003,149.436,794,208
14 Feb 20233,231.503,254.003,199.503,213.003,138.683,311,093
13 Feb 20233,239.503,239.503,172.503,235.503,160.666,896,522
10 Feb 20233,298.503,354.003,218.003,228.003,153.335,671,522
09 Feb 20233,365.003,388.003,336.003,342.503,265.183,350,705
08 Feb 20233,436.003,447.003,326.003,343.503,266.162,214,368
07 Feb 20233,349.503,409.003,341.003,387.003,308.662,405,268
06 Feb 20233,387.003,392.523,316.003,352.003,274.462,337,518
03 Feb 20233,379.503,428.503,363.003,415.003,336.013,724,660
02 Feb 20233,390.003,445.003,338.503,387.003,308.666,398,527
01 Feb 20233,448.003,455.003,347.003,387.003,308.665,615,573
31 Jan 20233,494.503,505.003,391.503,466.503,386.324,049,768
30 Jan 20233,521.503,559.503,509.503,520.503,439.071,831,634
27 Jan 20233,586.003,592.503,514.503,557.003,474.722,051,963
26 Jan 20233,603.003,642.003,564.503,595.003,511.841,950,762
25 Jan 20233,580.003,630.003,563.003,596.503,513.312,168,255
24 Jan 20233,614.503,630.003,519.443,580.003,497.191,714,298
23 Jan 20233,583.003,640.003,566.043,588.503,505.491,692,547
20 Jan 20233,607.003,615.503,543.503,566.003,483.512,834,684
19 Jan 20233,600.003,623.003,522.003,563.503,481.074,279,315
18 Jan 20233,616.003,699.003,600.003,672.503,587.553,816,699
17 Jan 20233,552.003,589.003,532.503,589.003,505.982,000,821
16 Jan 20233,543.503,592.003,517.503,552.503,470.332,300,423
13 Jan 20233,626.503,636.503,555.003,568.003,485.472,640,512
12 Jan 20233,525.503,648.503,509.503,621.003,537.243,373,961
11 Jan 20233,534.503,602.693,515.503,533.003,451.284,600,819
10 Jan 20233,508.503,561.003,455.503,493.503,412.692,829,412
09 Jan 20233,547.003,585.003,513.503,581.503,498.663,798,479
06 Jan 20233,374.003,519.003,365.003,509.003,427.834,233,361
05 Jan 20233,206.003,341.503,187.003,319.003,242.233,448,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...