Anglo American plc (BSM:ANGL)
Botswana · Delayed Price · Currency is BWP 676.29
0.00 (0.00%)
At close: Feb 13, 2026
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | - | - |
| Feb 11, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | - | - |
| Feb 10, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | - | - |
| Feb 9, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | - | - |
| Feb 6, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | - | - |
| Feb 5, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | - | - |
| Feb 4, 2026 | 676.29 | 676.29 | 676.29 | 676.29 | 676.29 | 5.70% | 110 |
| Feb 3, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | - | - |
| Feb 2, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | - | - |
| Jan 30, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | - | - |
| Jan 29, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | - | - |
| Jan 28, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | - | - |
| Jan 27, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | - | 2,390 |
| Jan 26, 2026 | 639.84 | 639.84 | 639.84 | 639.84 | 639.84 | 9.94% | 79 |
| Jan 23, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jan 22, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jan 21, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jan 20, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 12.19% | 86 |
| Jan 19, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 16, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 15, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 14, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 13, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 12, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 9, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 8, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 7, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 6, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Jan 5, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 31, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 30, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 29, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 24, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 23, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 22, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 19, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 18, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 17, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 16, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | 1,164 |
| Dec 15, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 12, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 11, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 10, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 9, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 8, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 5, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 4, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 3, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | 2,386 |
| Dec 2, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |
| Dec 1, 2025 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | - | - |