Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,344.00
+165.00 (5.19%)
Apr 1, 2026, 5:01 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,310.003,404.003,305.223,344.003,344.005.19%4,842,900
Mar 31, 20263,088.003,217.003,088.003,179.003,179.002.78%3,652,563
Mar 30, 20263,074.003,131.003,053.003,093.003,093.001.05%4,938,579
Mar 27, 20263,076.003,094.002,961.003,061.003,061.000.36%5,037,742
Mar 26, 20263,098.003,111.002,985.003,050.003,050.00-3.88%9,924,937
Mar 25, 20263,132.003,194.102,990.003,173.003,173.003.90%10,671,770
Mar 24, 20262,990.003,054.002,941.003,054.003,054.000.96%12,120,310
Mar 23, 20262,776.003,080.002,757.003,025.003,025.005.51%20,351,670
Mar 20, 20263,011.003,028.002,863.002,867.002,867.00-3.04%19,223,980
Mar 19, 20262,975.002,983.002,838.002,957.002,957.00-4.55%11,422,540
Mar 18, 20263,194.003,216.003,058.003,098.003,098.00-1.18%5,516,535
Mar 17, 20263,136.003,171.003,098.003,135.003,135.000.61%5,172,881
Mar 16, 20263,097.003,175.003,063.003,116.003,116.000.23%14,861,500
Mar 13, 20263,186.003,239.003,109.003,109.003,109.00-4.43%10,943,910
Mar 12, 20263,277.003,317.003,202.003,253.003,253.00-1.51%10,402,000
Mar 11, 20263,276.003,356.003,225.003,303.003,291.06-0.87%7,460,860
Mar 10, 20263,307.003,338.003,239.283,332.003,319.966.56%14,359,040
Mar 9, 20263,002.003,127.003,002.003,127.003,115.70-3.22%12,806,380
Mar 6, 20263,374.003,414.003,157.003,231.003,219.32-4.38%7,325,482
Mar 5, 20263,467.003,551.003,364.003,379.003,366.79-3.95%5,047,043
Mar 4, 20263,473.003,558.003,427.543,518.003,505.291.91%5,226,324
Mar 3, 20263,504.003,510.003,360.003,452.003,439.52-3.84%17,304,430
Mar 2, 20263,733.003,733.003,552.003,590.003,577.03-3.00%14,770,130
Feb 27, 20263,791.003,842.003,700.633,701.003,687.620.22%4,692,952
Feb 26, 20263,800.003,805.003,650.003,693.003,679.65-3.55%2,790,742
Feb 25, 20263,768.003,877.003,731.003,829.003,815.164.39%13,285,410
Feb 24, 20263,675.003,688.003,605.003,668.003,654.740.49%4,071,862
Feb 23, 20263,660.003,725.003,604.003,650.003,636.810.91%2,348,074
Feb 20, 20263,620.003,680.003,535.333,617.003,603.931.09%4,453,388
Feb 19, 20263,649.003,649.003,504.003,578.003,565.07-2.27%4,029,944
Feb 18, 20263,564.003,682.003,546.003,661.003,647.774.63%3,424,334
Feb 17, 20263,566.003,574.003,414.003,499.003,486.35-2.21%2,162,092
Feb 16, 20263,567.003,584.003,516.003,578.003,565.07-0.22%1,978,904
Feb 13, 20263,590.003,616.003,493.003,586.003,573.040.06%5,196,909
Feb 12, 20263,719.003,735.003,584.003,584.003,571.05-2.29%7,005,985
Feb 11, 20263,627.003,701.643,605.003,668.003,654.742.43%4,345,064
Feb 10, 20263,545.003,627.003,515.003,581.003,568.060.99%3,731,471
Feb 9, 20263,481.003,546.003,374.003,546.003,533.183.23%4,014,745
Feb 6, 20263,375.003,456.003,354.003,435.003,422.59-0.75%5,634,789
Feb 5, 20263,439.003,693.823,392.003,461.003,448.49-2.78%4,035,583
Feb 4, 20263,702.003,754.003,551.003,560.003,547.13-3.78%7,486,358
Feb 3, 20263,578.003,700.003,503.003,700.003,686.637.25%7,725,425
Feb 2, 20263,283.003,462.003,265.003,450.003,437.531.23%9,008,058
Jan 30, 20263,389.003,435.003,336.003,408.003,395.68-2.63%3,548,900
Jan 29, 20263,585.003,662.003,473.003,500.003,487.350.69%14,707,750
Jan 28, 20263,532.003,555.003,446.003,476.003,463.440.78%7,250,366
Jan 27, 20263,443.003,475.003,394.003,449.003,436.540.03%2,710,504
Jan 26, 20263,398.003,484.003,378.003,448.003,435.542.07%8,610,064
Jan 23, 20263,327.003,434.003,321.003,378.003,365.791.08%3,606,422
Jan 22, 20263,405.003,451.003,298.003,342.003,329.92-1.73%3,057,159