UK markets closed
NIKKEI 225
28,874.89-9.24(-0.03%)HANG SENG
28,817.07+507.31(+1.79%)CRUDE OIL
73.18+0.33(+0.45%)
Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,447.50+14.00 (+0.98%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jun 2021 | 1,449.00 | 1,468.00 | 1,427.50 | 1,447.50 | 1,447.50 | 1,042,575 |
| 22 Jun 2021 | 1,419.00 | 1,436.00 | 1,399.50 | 1,433.50 | 1,433.50 | 994,546 |
| 21 Jun 2021 | 1,380.50 | 1,421.50 | 1,361.50 | 1,412.00 | 1,412.00 | 1,498,697 |
| 18 Jun 2021 | 1,405.50 | 1,427.00 | 1,390.00 | 1,394.50 | 1,394.50 | 3,599,494 |
| 17 Jun 2021 | 1,438.50 | 1,438.50 | 1,408.00 | 1,421.50 | 1,421.50 | 2,149,148 |
| 16 Jun 2021 | 1,464.00 | 1,483.00 | 1,436.00 | 1,454.00 | 1,454.00 | 2,074,615 |
| 15 Jun 2021 | 1,531.50 | 1,531.50 | 1,463.50 | 1,468.50 | 1,468.50 | 1,822,196 |
| 14 Jun 2021 | 1,519.50 | 1,551.50 | 1,519.50 | 1,532.00 | 1,532.00 | 1,297,479 |
| 11 Jun 2021 | 1,512.50 | 1,540.00 | 1,508.00 | 1,529.00 | 1,529.00 | 2,192,857 |
| 10 Jun 2021 | 1,529.00 | 1,534.00 | 1,482.00 | 1,497.00 | 1,497.00 | 1,983,303 |
| 09 Jun 2021 | 1,556.00 | 1,565.67 | 1,517.00 | 1,528.50 | 1,528.50 | 1,241,278 |
| 08 Jun 2021 | 1,522.00 | 1,558.50 | 1,521.00 | 1,556.00 | 1,556.00 | 1,680,275 |
| 07 Jun 2021 | 1,556.50 | 1,563.00 | 1,516.00 | 1,522.50 | 1,522.50 | 905,134 |
| 04 Jun 2021 | 1,552.00 | 1,568.50 | 1,531.00 | 1,565.50 | 1,565.50 | 1,663,540 |
| 03 Jun 2021 | 1,602.50 | 1,612.50 | 1,541.00 | 1,545.50 | 1,545.50 | 1,210,113 |
| 02 Jun 2021 | 1,601.00 | 1,618.08 | 1,560.50 | 1,602.50 | 1,602.50 | 1,726,620 |
| 01 Jun 2021 | 1,578.00 | 1,613.00 | 1,572.50 | 1,606.50 | 1,606.50 | 1,471,414 |
| 28 May 2021 | 1,576.00 | 1,586.50 | 1,524.51 | 1,544.50 | 1,544.50 | 1,950,559 |
| 27 May 2021 | 1,520.50 | 1,579.00 | 1,514.50 | 1,579.00 | 1,579.00 | 5,482,148 |
| 26 May 2021 | 1,505.50 | 1,513.50 | 1,484.50 | 1,505.00 | 1,505.00 | 1,660,627 |
| 25 May 2021 | 1,532.50 | 1,547.04 | 1,493.00 | 1,494.00 | 1,494.00 | 1,868,602 |
| 24 May 2021 | 1,531.50 | 1,553.50 | 1,504.00 | 1,525.00 | 1,525.00 | 1,170,843 |
| 21 May 2021 | 1,515.50 | 1,572.97 | 1,496.00 | 1,539.00 | 1,539.00 | 2,605,499 |
| 20 May 2021 | 1,579.50 | 1,599.00 | 1,512.50 | 1,522.50 | 1,522.50 | 2,620,269 |
| 19 May 2021 | 1,569.00 | 1,581.00 | 1,526.50 | 1,558.50 | 1,558.50 | 3,629,211 |
| 18 May 2021 | 1,730.00 | 1,741.50 | 1,597.00 | 1,614.00 | 1,614.00 | 4,087,025 |
| 17 May 2021 | 1,787.50 | 1,796.00 | 1,686.50 | 1,702.00 | 1,702.00 | 2,690,762 |
| 14 May 2021 | 1,814.50 | 1,817.50 | 1,762.50 | 1,778.50 | 1,778.50 | 1,270,466 |
| 13 May 2021 | 1,832.00 | 1,843.50 | 1,785.00 | 1,818.00 | 1,818.00 | 1,173,650 |
| 12 May 2021 | 1,888.50 | 1,902.50 | 1,846.00 | 1,860.50 | 1,860.50 | 1,963,508 |
| 11 May 2021 | 1,858.00 | 1,890.00 | 1,822.00 | 1,870.00 | 1,870.00 | 1,852,962 |
| 10 May 2021 | 1,918.50 | 1,930.29 | 1,869.50 | 1,883.50 | 1,883.50 | 1,776,111 |
| 07 May 2021 | 1,957.50 | 1,968.50 | 1,867.25 | 1,874.00 | 1,874.00 | 2,253,058 |
| 06 May 2021 | 1,908.50 | 1,938.62 | 1,893.82 | 1,925.00 | 1,925.00 | 2,939,528 |
| 05 May 2021 | 1,889.50 | 1,897.50 | 1,847.00 | 1,895.50 | 1,895.50 | 1,921,908 |
| 04 May 2021 | 1,875.00 | 1,896.50 | 1,845.00 | 1,854.50 | 1,854.50 | 1,060,643 |
| 30 Apr 2021 | 1,900.50 | 1,911.00 | 1,865.50 | 1,865.50 | 1,865.50 | 1,854,949 |
| 29 Apr 2021 | 1,939.00 | 1,956.50 | 1,897.50 | 1,902.00 | 1,902.00 | 1,410,827 |
| 28 Apr 2021 | 1,910.00 | 1,928.50 | 1,889.00 | 1,915.00 | 1,915.00 | 2,104,640 |
| 27 Apr 2021 | 1,954.50 | 1,972.00 | 1,898.00 | 1,906.00 | 1,906.00 | 1,616,247 |
| 26 Apr 2021 | 1,833.50 | 1,908.00 | 1,833.50 | 1,906.00 | 1,906.00 | 1,129,894 |
| 23 Apr 2021 | 1,803.50 | 1,837.50 | 1,803.50 | 1,827.50 | 1,827.50 | 774,910 |
| 22 Apr 2021 | 1,817.50 | 1,830.50 | 1,788.00 | 1,805.00 | 1,805.00 | 698,817 |
| 22 Apr 2021 | 34.8344 Dividend | |||||
| 21 Apr 2021 | 1,800.00 | 1,850.50 | 1,798.00 | 1,841.00 | 1,806.17 | 1,449,217 |
| 20 Apr 2021 | 1,871.00 | 1,904.00 | 1,841.00 | 1,841.00 | 1,806.17 | 1,497,668 |
| 19 Apr 2021 | 1,884.00 | 1,902.50 | 1,858.50 | 1,867.50 | 1,832.16 | 1,268,013 |
| 16 Apr 2021 | 1,871.00 | 1,902.50 | 1,856.50 | 1,872.50 | 1,837.07 | 1,595,852 |
| 15 Apr 2021 | 1,825.50 | 1,873.50 | 1,812.00 | 1,863.00 | 1,827.75 | 1,611,022 |
| 14 Apr 2021 | 1,734.00 | 1,802.50 | 1,734.00 | 1,802.50 | 1,768.39 | 1,518,431 |
| 13 Apr 2021 | 1,715.50 | 1,749.50 | 1,706.00 | 1,725.50 | 1,692.85 | 1,459,452 |
| 12 Apr 2021 | 1,712.00 | 1,722.00 | 1,687.50 | 1,700.00 | 1,667.83 | 1,606,059 |
| 09 Apr 2021 | 1,742.50 | 1,759.00 | 1,718.00 | 1,730.00 | 1,697.27 | 1,131,830 |
| 08 Apr 2021 | 1,763.50 | 1,783.00 | 1,716.50 | 1,740.00 | 1,707.08 | 1,411,793 |
| 07 Apr 2021 | 1,762.00 | 1,781.03 | 1,746.00 | 1,752.00 | 1,718.85 | 1,368,067 |
| 06 Apr 2021 | 1,735.00 | 1,786.00 | 1,724.75 | 1,756.00 | 1,722.77 | 1,749,824 |
| 01 Apr 2021 | 1,699.00 | 1,712.50 | 1,686.00 | 1,692.50 | 1,660.48 | 796,349 |
| 31 Mar 2021 | 1,691.00 | 1,718.50 | 1,684.50 | 1,690.00 | 1,658.02 | 1,467,883 |
| 30 Mar 2021 | 1,658.00 | 1,705.50 | 1,656.50 | 1,691.00 | 1,659.00 | 1,660,832 |
| 29 Mar 2021 | 1,685.00 | 1,695.50 | 1,647.98 | 1,652.50 | 1,621.23 | 876,913 |
| 26 Mar 2021 | 1,648.00 | 1,695.50 | 1,643.50 | 1,692.50 | 1,660.48 | 1,238,547 |
| 25 Mar 2021 | 1,669.00 | 1,680.50 | 1,578.00 | 1,621.00 | 1,590.33 | 1,880,617 |
| 24 Mar 2021 | 1,650.00 | 1,695.00 | 1,638.50 | 1,685.50 | 1,653.61 | 1,244,343 |
| 23 Mar 2021 | 1,711.00 | 1,718.00 | 1,655.00 | 1,660.00 | 1,628.59 | 1,627,818 |
| 22 Mar 2021 | 1,727.00 | 1,756.00 | 1,703.00 | 1,721.50 | 1,688.93 | 1,164,106 |
| 19 Mar 2021 | 1,734.50 | 1,763.00 | 1,713.50 | 1,724.50 | 1,691.87 | 2,917,289 |
| 18 Mar 2021 | 1,721.00 | 1,772.50 | 1,721.00 | 1,765.00 | 1,731.60 | 1,532,314 |
| 17 Mar 2021 | 1,711.50 | 1,726.00 | 1,696.00 | 1,708.50 | 1,676.17 | 2,186,789 |
| 16 Mar 2021 | 1,732.00 | 1,753.50 | 1,692.00 | 1,716.00 | 1,683.53 | 2,234,009 |
| 15 Mar 2021 | 1,733.00 | 1,754.50 | 1,712.50 | 1,736.50 | 1,703.64 | 1,177,924 |
| 12 Mar 2021 | 1,703.00 | 1,733.50 | 1,687.21 | 1,728.00 | 1,695.30 | 1,504,079 |
| 11 Mar 2021 | 1,710.50 | 1,741.50 | 1,693.50 | 1,731.00 | 1,698.25 | 2,348,301 |
| 10 Mar 2021 | 1,723.50 | 1,740.00 | 1,675.51 | 1,688.00 | 1,656.06 | 2,850,985 |
| 09 Mar 2021 | 1,744.00 | 1,762.00 | 1,709.00 | 1,741.00 | 1,708.06 | 1,789,230 |
| 08 Mar 2021 | 1,736.50 | 1,764.00 | 1,694.50 | 1,763.00 | 1,729.64 | 1,367,000 |
| 05 Mar 2021 | 1,700.00 | 1,770.00 | 1,700.00 | 1,726.00 | 1,693.34 | 2,313,184 |
| 04 Mar 2021 | 1,809.00 | 1,828.00 | 1,701.50 | 1,726.50 | 1,693.83 | 2,636,398 |
| 03 Mar 2021 | 1,868.50 | 1,880.50 | 1,806.00 | 1,842.50 | 1,807.64 | 1,602,574 |
| 02 Mar 2021 | 1,816.50 | 1,869.00 | 1,806.50 | 1,853.00 | 1,817.94 | 2,000,450 |
| 01 Mar 2021 | 1,813.50 | 1,847.00 | 1,805.00 | 1,832.50 | 1,797.83 | 1,922,018 |
| 26 Feb 2021 | 1,825.50 | 1,832.50 | 1,756.50 | 1,782.50 | 1,748.77 | 4,018,986 |
| 25 Feb 2021 | 1,851.00 | 1,885.00 | 1,834.00 | 1,845.50 | 1,810.58 | 1,473,864 |
| 24 Feb 2021 | 1,829.50 | 1,864.50 | 1,813.25 | 1,828.50 | 1,793.90 | 2,811,664 |
| 23 Feb 2021 | 1,880.00 | 1,898.50 | 1,805.00 | 1,838.00 | 1,803.22 | 2,354,763 |
| 22 Feb 2021 | 1,893.00 | 1,909.05 | 1,829.00 | 1,869.50 | 1,834.13 | 1,702,675 |
| 19 Feb 2021 | 1,720.00 | 1,849.00 | 1,720.00 | 1,838.00 | 1,803.22 | 1,842,605 |
| 18 Feb 2021 | 1,728.00 | 1,769.44 | 1,695.00 | 1,715.00 | 1,682.55 | 2,065,856 |
| 17 Feb 2021 | 1,638.50 | 1,748.50 | 1,638.50 | 1,714.50 | 1,682.06 | 3,835,579 |
| 16 Feb 2021 | 1,596.00 | 1,640.00 | 1,584.50 | 1,636.00 | 1,605.04 | 1,322,046 |
| 15 Feb 2021 | 1,560.00 | 1,596.50 | 1,556.00 | 1,591.50 | 1,561.39 | 917,303 |
| 12 Feb 2021 | 1,533.00 | 1,534.50 | 1,501.50 | 1,533.00 | 1,503.99 | 866,153 |
| 11 Feb 2021 | 1,537.50 | 1,566.00 | 1,535.00 | 1,540.00 | 1,510.86 | 1,296,619 |
| 10 Feb 2021 | 1,536.50 | 1,569.50 | 1,512.00 | 1,535.00 | 1,505.96 | 1,786,691 |
| 09 Feb 2021 | 1,528.00 | 1,537.50 | 1,512.50 | 1,523.50 | 1,494.67 | 1,022,535 |
| 08 Feb 2021 | 1,491.00 | 1,538.50 | 1,487.00 | 1,532.00 | 1,503.01 | 1,486,556 |
| 05 Feb 2021 | 1,453.50 | 1,481.50 | 1,442.50 | 1,481.50 | 1,453.47 | 2,002,909 |
| 04 Feb 2021 | 1,454.50 | 1,467.00 | 1,429.50 | 1,450.00 | 1,422.56 | 774,672 |
| 03 Feb 2021 | 1,460.00 | 1,463.50 | 1,429.00 | 1,446.50 | 1,419.13 | 966,924 |
| 02 Feb 2021 | 1,440.00 | 1,465.00 | 1,428.00 | 1,444.00 | 1,416.68 | 959,058 |
| 01 Feb 2021 | 1,441.00 | 1,465.50 | 1,434.50 | 1,443.50 | 1,416.19 | 1,199,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
