Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,695.00
+16.00 (0.60%)
Sep 26, 2025, 5:11 PM BST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,692.002,699.002,653.002,695.002,695.000.60%2,352,117
Sep 25, 20252,696.002,740.002,649.002,679.002,679.000.30%3,100,806
Sep 24, 20252,539.002,697.002,531.002,671.002,671.004.70%8,412,592
Sep 23, 20252,540.002,568.002,522.002,551.002,551.000.04%1,701,485
Sep 22, 20252,550.002,573.002,531.502,550.002,550.000.31%2,053,921
Sep 19, 20252,545.002,572.002,532.002,542.002,542.000.63%6,052,680
Sep 18, 20252,503.002,569.002,496.002,526.002,526.000.32%4,129,439
Sep 17, 20252,564.002,571.002,505.002,518.002,518.00-2.25%3,704,422
Sep 16, 20252,580.002,604.002,557.002,576.002,576.000.63%7,265,599
Sep 15, 20252,561.002,580.002,523.002,560.002,560.000.20%13,585,830
Sep 12, 20252,575.002,608.002,551.002,555.002,555.000.75%3,682,547
Sep 11, 20252,535.002,545.002,487.002,536.002,536.000.20%4,553,797
Sep 10, 20252,520.002,581.002,480.002,531.002,531.001.65%11,372,131
Sep 9, 20252,346.002,525.002,312.002,490.002,490.009.07%10,292,878
Sep 8, 20252,289.002,296.192,264.112,283.002,283.000.26%1,283,217
Sep 5, 20252,280.002,318.002,267.002,277.002,277.000.75%1,842,494
Sep 4, 20252,279.002,330.002,247.002,260.002,260.00-1.22%2,660,030
Sep 3, 20252,236.002,316.002,217.002,288.002,288.002.33%3,532,894
Sep 2, 20252,264.002,271.832,215.002,236.002,236.00-1.24%1,423,039
Sep 1, 20252,262.002,279.002,250.002,264.002,264.00-0.61%1,202,864
Aug 29, 20252,285.002,298.052,260.002,278.002,278.000.57%2,311,929
Aug 28, 20252,211.002,283.002,206.392,265.002,265.002.91%18,253,461
Aug 27, 20252,219.002,242.002,196.002,201.002,201.00-0.41%9,512,778
Aug 26, 20252,216.002,235.002,185.002,210.002,210.000.41%2,805,272
Aug 22, 20252,180.002,211.002,154.002,201.002,201.000.92%5,037,946
Aug 21, 20252,153.002,183.002,127.002,181.002,181.001.39%2,237,162
Aug 20, 20252,154.002,161.002,123.002,151.002,145.83-0.92%9,075,016
Aug 19, 20252,145.002,211.002,142.002,171.002,165.791.88%7,499,513
Aug 18, 20252,163.002,176.002,126.002,131.002,125.88-1.80%10,310,944
Aug 15, 20252,153.002,207.002,146.002,170.002,164.742.21%8,129,913
Aug 14, 20252,152.002,157.002,115.002,123.002,117.85-1.67%3,678,852
Aug 13, 20252,181.002,184.002,153.002,159.002,153.77-0.74%7,061,451
Aug 12, 20252,168.002,193.432,151.002,175.002,169.730.74%1,499,893
Aug 11, 20252,181.002,189.002,150.002,159.002,153.77-0.60%4,675,399
Aug 8, 20252,167.002,175.202,138.002,172.002,166.741.26%6,988,255
Aug 7, 20252,129.002,151.002,103.582,145.002,139.800.94%6,406,555
Aug 6, 20252,101.002,149.002,078.002,125.002,119.851.67%2,176,007
Aug 5, 20252,080.002,097.002,068.002,090.002,084.930.97%1,287,835
Aug 4, 20252,079.002,084.252,042.002,070.002,064.980.10%6,428,207
Aug 1, 20252,138.002,156.002,052.002,068.002,062.99-3.72%2,722,099
Jul 31, 20252,122.002,209.002,105.002,148.002,142.79-3.72%3,918,723
Jul 30, 20252,230.002,236.002,191.002,231.002,225.590.18%2,413,583
Jul 29, 20252,245.282,265.002,219.002,227.002,221.60-1.59%4,771,481
Jul 28, 20252,299.002,302.612,223.002,263.002,257.52-1.39%3,876,086
Jul 25, 20252,311.002,322.002,275.002,295.002,289.44-1.33%6,659,093
Jul 24, 20252,381.002,381.442,311.002,326.002,320.36-0.89%1,647,496
Jul 23, 20252,330.002,406.002,311.002,347.002,341.310.30%4,520,793
Jul 22, 20252,315.002,349.002,290.002,340.002,334.331.43%1,620,401
Jul 21, 20252,268.002,328.002,235.002,307.002,301.413.31%3,947,892
Jul 18, 20252,224.002,253.002,212.002,233.002,227.591.64%4,724,967