UK markets closed

Anglo American plc (AAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,415.00+28.00 (+0.83%)
At close: 06:45PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233,379.503,428.503,363.003,415.003,415.003,248,425
02 Feb 20233,390.003,445.003,338.503,387.003,387.006,398,527
01 Feb 20233,448.003,455.003,347.003,387.003,387.005,615,573
31 Jan 20233,494.503,505.003,391.503,466.503,466.504,049,768
30 Jan 20233,521.503,559.503,509.503,520.503,520.501,831,634
27 Jan 20233,586.003,592.503,514.503,557.003,557.002,051,963
26 Jan 20233,603.003,642.003,564.503,595.003,595.001,950,762
25 Jan 20233,580.003,630.003,563.003,596.503,596.502,168,255
24 Jan 20233,614.503,630.003,519.443,580.003,580.001,714,298
23 Jan 20233,583.003,640.003,566.043,588.503,588.501,692,547
20 Jan 20233,607.003,615.503,543.503,566.003,566.002,834,684
19 Jan 20233,600.003,623.003,522.003,563.503,563.504,279,315
18 Jan 20233,616.003,699.003,600.003,672.503,672.503,816,699
17 Jan 20233,552.003,589.003,532.503,589.003,589.002,000,821
16 Jan 20233,543.503,592.003,517.503,552.503,552.502,300,423
13 Jan 20233,626.503,636.503,555.003,568.003,568.002,640,512
12 Jan 20233,525.503,648.503,509.503,621.003,621.003,373,961
11 Jan 20233,534.503,602.693,515.503,533.003,533.004,600,819
10 Jan 20233,508.503,561.003,455.503,493.503,493.502,829,412
09 Jan 20233,547.003,585.003,513.503,581.503,581.503,798,479
06 Jan 20233,374.003,519.003,365.003,509.003,509.004,233,361
05 Jan 20233,206.003,341.503,187.003,319.003,319.003,448,068
04 Jan 20233,307.503,338.503,163.503,180.003,180.003,230,691
03 Jan 20233,231.503,300.003,224.503,267.003,267.002,662,715
30 Dec 20223,244.503,261.503,227.503,236.503,236.50969,942
29 Dec 20223,281.503,288.503,254.503,254.503,254.501,060,634
28 Dec 20223,284.503,335.003,274.003,286.003,286.002,432,390
23 Dec 20223,201.503,256.503,194.003,249.503,249.50845,622
22 Dec 20223,249.503,288.003,195.003,204.003,204.001,847,621
21 Dec 20223,130.503,254.003,120.003,249.503,249.502,572,304
20 Dec 20223,085.503,142.003,043.503,124.003,124.002,179,537
19 Dec 20223,118.003,146.503,089.503,113.003,113.001,910,498
16 Dec 20223,089.503,123.403,065.003,100.003,100.005,364,729
15 Dec 20223,099.503,145.503,069.503,114.503,114.503,065,147
14 Dec 20223,189.003,202.503,105.003,132.503,132.506,622,862
13 Dec 20223,170.003,285.503,134.503,205.003,205.003,217,977
12 Dec 20223,131.003,181.003,107.003,155.003,155.003,654,765
09 Dec 20223,312.503,346.503,156.503,190.003,190.003,813,743
08 Dec 20223,234.503,347.503,202.503,299.503,299.502,839,791
07 Dec 20223,283.003,315.003,251.503,270.003,270.002,252,036
06 Dec 20223,307.003,359.003,289.003,324.503,324.502,137,723
05 Dec 20223,339.003,420.003,304.503,337.003,337.003,735,054
02 Dec 20223,288.003,304.503,212.003,296.003,296.001,686,277
01 Dec 20223,380.503,391.003,265.003,301.503,301.504,192,274
30 Nov 20223,311.003,428.003,267.003,407.503,407.507,690,883
29 Nov 20223,226.003,311.003,217.003,289.503,289.501,995,901
28 Nov 20223,151.003,201.503,138.503,173.503,173.501,664,462
25 Nov 20223,235.003,268.003,189.503,204.003,204.001,855,278
24 Nov 20223,209.503,249.003,193.503,228.503,228.501,857,670
23 Nov 20223,172.503,217.003,157.003,191.003,191.001,987,499
22 Nov 20223,118.003,164.503,105.503,138.503,138.501,463,587
21 Nov 20223,102.003,160.503,059.003,087.003,087.002,299,052
18 Nov 20223,176.503,206.003,145.003,160.503,160.501,938,975
17 Nov 20223,202.503,234.503,092.003,142.003,142.002,930,038
16 Nov 20223,340.003,370.003,196.003,241.003,241.005,434,226
15 Nov 20223,342.003,385.503,296.503,344.503,344.503,036,557
14 Nov 20223,393.503,414.503,299.503,319.003,319.002,565,497
11 Nov 20223,269.003,404.003,203.003,351.003,351.005,166,497
10 Nov 20223,010.003,155.002,960.003,132.003,132.003,093,075
09 Nov 20223,083.003,105.003,017.503,057.503,057.503,494,095
08 Nov 20222,939.003,079.502,918.333,064.003,064.003,492,562
07 Nov 20222,913.503,049.502,900.502,978.002,978.003,044,086
04 Nov 20222,760.003,014.002,753.502,951.502,951.507,963,517
03 Nov 20222,626.002,670.502,595.002,656.002,656.002,238,847
02 Nov 20222,760.002,800.002,670.502,670.502,670.5010,618,149
01 Nov 20222,717.502,778.502,686.502,766.502,766.503,003,565
31 Oct 20222,621.002,650.002,574.702,608.502,608.503,256,115
28 Oct 20222,642.502,708.002,607.502,625.002,625.002,840,466
27 Oct 20222,701.002,759.002,632.002,716.002,716.003,196,832
26 Oct 20222,654.002,772.502,625.002,772.502,772.503,184,825
25 Oct 20222,694.502,700.502,600.502,658.502,658.502,531,410
24 Oct 20222,716.502,717.502,636.502,686.502,686.503,462,529
21 Oct 20222,615.002,734.002,600.002,734.002,734.002,881,781
20 Oct 20222,606.502,666.502,543.002,653.002,653.003,264,118
19 Oct 20222,667.502,680.502,589.502,630.002,630.002,421,918
18 Oct 20222,680.002,755.002,641.002,656.502,656.502,092,515
17 Oct 20222,598.002,685.002,584.052,673.502,673.501,875,792
14 Oct 20222,698.002,722.002,583.502,593.002,593.002,320,149
13 Oct 20222,640.002,682.002,564.502,649.002,649.002,397,257
12 Oct 20222,713.502,744.002,627.502,651.502,651.502,607,695
11 Oct 20222,712.002,797.502,651.002,708.002,708.002,031,421
10 Oct 20222,788.502,802.002,701.002,752.502,752.503,957,394
07 Oct 20222,742.002,793.502,719.002,774.002,774.002,254,244
06 Oct 20222,848.502,880.002,752.002,780.502,780.502,587,193
05 Oct 20222,879.502,903.002,807.002,870.002,870.002,685,691
04 Oct 20222,867.502,920.502,839.502,917.002,917.005,322,601
03 Oct 20222,683.502,816.002,657.002,795.002,795.002,088,222
30 Sept 20222,756.002,799.502,657.502,735.502,735.503,792,792
29 Sept 20222,712.502,828.502,658.502,760.002,760.003,506,661
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...