UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20211,449.001,468.001,427.501,447.501,447.501,042,575
22 Jun 20211,419.001,436.001,399.501,433.501,433.50994,546
21 Jun 20211,380.501,421.501,361.501,412.001,412.001,498,697
18 Jun 20211,405.501,427.001,390.001,394.501,394.503,599,494
17 Jun 20211,438.501,438.501,408.001,421.501,421.502,149,148
16 Jun 20211,464.001,483.001,436.001,454.001,454.002,074,615
15 Jun 20211,531.501,531.501,463.501,468.501,468.501,822,196
14 Jun 20211,519.501,551.501,519.501,532.001,532.001,297,479
11 Jun 20211,512.501,540.001,508.001,529.001,529.002,192,857
10 Jun 20211,529.001,534.001,482.001,497.001,497.001,983,303
09 Jun 20211,556.001,565.671,517.001,528.501,528.501,241,278
08 Jun 20211,522.001,558.501,521.001,556.001,556.001,680,275
07 Jun 20211,556.501,563.001,516.001,522.501,522.50905,134
04 Jun 20211,552.001,568.501,531.001,565.501,565.501,663,540
03 Jun 20211,602.501,612.501,541.001,545.501,545.501,210,113
02 Jun 20211,601.001,618.081,560.501,602.501,602.501,726,620
01 Jun 20211,578.001,613.001,572.501,606.501,606.501,471,414
28 May 20211,576.001,586.501,524.511,544.501,544.501,950,559
27 May 20211,520.501,579.001,514.501,579.001,579.005,482,148
26 May 20211,505.501,513.501,484.501,505.001,505.001,660,627
25 May 20211,532.501,547.041,493.001,494.001,494.001,868,602
24 May 20211,531.501,553.501,504.001,525.001,525.001,170,843
21 May 20211,515.501,572.971,496.001,539.001,539.002,605,499
20 May 20211,579.501,599.001,512.501,522.501,522.502,620,269
19 May 20211,569.001,581.001,526.501,558.501,558.503,629,211
18 May 20211,730.001,741.501,597.001,614.001,614.004,087,025
17 May 20211,787.501,796.001,686.501,702.001,702.002,690,762
14 May 20211,814.501,817.501,762.501,778.501,778.501,270,466
13 May 20211,832.001,843.501,785.001,818.001,818.001,173,650
12 May 20211,888.501,902.501,846.001,860.501,860.501,963,508
11 May 20211,858.001,890.001,822.001,870.001,870.001,852,962
10 May 20211,918.501,930.291,869.501,883.501,883.501,776,111
07 May 20211,957.501,968.501,867.251,874.001,874.002,253,058
06 May 20211,908.501,938.621,893.821,925.001,925.002,939,528
05 May 20211,889.501,897.501,847.001,895.501,895.501,921,908
04 May 20211,875.001,896.501,845.001,854.501,854.501,060,643
30 Apr 20211,900.501,911.001,865.501,865.501,865.501,854,949
29 Apr 20211,939.001,956.501,897.501,902.001,902.001,410,827
28 Apr 20211,910.001,928.501,889.001,915.001,915.002,104,640
27 Apr 20211,954.501,972.001,898.001,906.001,906.001,616,247
26 Apr 20211,833.501,908.001,833.501,906.001,906.001,129,894
23 Apr 20211,803.501,837.501,803.501,827.501,827.50774,910
22 Apr 20211,817.501,830.501,788.001,805.001,805.00698,817
22 Apr 202134.8344 Dividend
21 Apr 20211,800.001,850.501,798.001,841.001,806.171,449,217
20 Apr 20211,871.001,904.001,841.001,841.001,806.171,497,668
19 Apr 20211,884.001,902.501,858.501,867.501,832.161,268,013
16 Apr 20211,871.001,902.501,856.501,872.501,837.071,595,852
15 Apr 20211,825.501,873.501,812.001,863.001,827.751,611,022
14 Apr 20211,734.001,802.501,734.001,802.501,768.391,518,431
13 Apr 20211,715.501,749.501,706.001,725.501,692.851,459,452
12 Apr 20211,712.001,722.001,687.501,700.001,667.831,606,059
09 Apr 20211,742.501,759.001,718.001,730.001,697.271,131,830
08 Apr 20211,763.501,783.001,716.501,740.001,707.081,411,793
07 Apr 20211,762.001,781.031,746.001,752.001,718.851,368,067
06 Apr 20211,735.001,786.001,724.751,756.001,722.771,749,824
01 Apr 20211,699.001,712.501,686.001,692.501,660.48796,349
31 Mar 20211,691.001,718.501,684.501,690.001,658.021,467,883
30 Mar 20211,658.001,705.501,656.501,691.001,659.001,660,832
29 Mar 20211,685.001,695.501,647.981,652.501,621.23876,913
26 Mar 20211,648.001,695.501,643.501,692.501,660.481,238,547
25 Mar 20211,669.001,680.501,578.001,621.001,590.331,880,617
24 Mar 20211,650.001,695.001,638.501,685.501,653.611,244,343
23 Mar 20211,711.001,718.001,655.001,660.001,628.591,627,818
22 Mar 20211,727.001,756.001,703.001,721.501,688.931,164,106
19 Mar 20211,734.501,763.001,713.501,724.501,691.872,917,289
18 Mar 20211,721.001,772.501,721.001,765.001,731.601,532,314
17 Mar 20211,711.501,726.001,696.001,708.501,676.172,186,789
16 Mar 20211,732.001,753.501,692.001,716.001,683.532,234,009
15 Mar 20211,733.001,754.501,712.501,736.501,703.641,177,924
12 Mar 20211,703.001,733.501,687.211,728.001,695.301,504,079
11 Mar 20211,710.501,741.501,693.501,731.001,698.252,348,301
10 Mar 20211,723.501,740.001,675.511,688.001,656.062,850,985
09 Mar 20211,744.001,762.001,709.001,741.001,708.061,789,230
08 Mar 20211,736.501,764.001,694.501,763.001,729.641,367,000
05 Mar 20211,700.001,770.001,700.001,726.001,693.342,313,184
04 Mar 20211,809.001,828.001,701.501,726.501,693.832,636,398
03 Mar 20211,868.501,880.501,806.001,842.501,807.641,602,574
02 Mar 20211,816.501,869.001,806.501,853.001,817.942,000,450
01 Mar 20211,813.501,847.001,805.001,832.501,797.831,922,018
26 Feb 20211,825.501,832.501,756.501,782.501,748.774,018,986
25 Feb 20211,851.001,885.001,834.001,845.501,810.581,473,864
24 Feb 20211,829.501,864.501,813.251,828.501,793.902,811,664
23 Feb 20211,880.001,898.501,805.001,838.001,803.222,354,763
22 Feb 20211,893.001,909.051,829.001,869.501,834.131,702,675
19 Feb 20211,720.001,849.001,720.001,838.001,803.221,842,605
18 Feb 20211,728.001,769.441,695.001,715.001,682.552,065,856
17 Feb 20211,638.501,748.501,638.501,714.501,682.063,835,579
16 Feb 20211,596.001,640.001,584.501,636.001,605.041,322,046
15 Feb 20211,560.001,596.501,556.001,591.501,561.39917,303
12 Feb 20211,533.001,534.501,501.501,533.001,503.99866,153
11 Feb 20211,537.501,566.001,535.001,540.001,510.861,296,619
10 Feb 20211,536.501,569.501,512.001,535.001,505.961,786,691
09 Feb 20211,528.001,537.501,512.501,523.501,494.671,022,535
08 Feb 20211,491.001,538.501,487.001,532.001,503.011,486,556
05 Feb 20211,453.501,481.501,442.501,481.501,453.472,002,909
04 Feb 20211,454.501,467.001,429.501,450.001,422.56774,672
03 Feb 20211,460.001,463.501,429.001,446.501,419.13966,924
02 Feb 20211,440.001,465.001,428.001,444.001,416.68959,058
01 Feb 20211,441.001,465.501,434.501,443.501,416.191,199,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...