Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,277.00
+17.00 (0.75%)
Sep 5, 2025, 4:51 PM BST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,280.002,318.002,267.002,277.002,277.000.75%1,833,050
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, 20252,154.002,161.002,123.002,151.002,145.79-0.92%9,075,016
Aug 19, 20252,145.002,211.002,142.002,171.002,165.741.88%7,499,513
Aug 18, 20252,163.002,176.002,126.002,131.002,125.84-1.80%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
Jul 17, 20252,237.002,248.002,176.002,197.002,191.68-1.26%1,518,521
Jul 16, 20252,221.002,232.002,194.002,225.002,219.610.14%2,783,076
Jul 15, 20252,245.002,266.002,211.992,222.002,216.61-0.58%8,216,716
Jul 14, 20252,260.002,287.002,228.002,235.002,229.58-1.02%1,238,652
Jul 11, 20252,253.002,258.002,214.002,258.002,252.530.27%7,222,430
Jul 10, 20252,210.002,299.002,200.692,252.002,246.543.78%3,136,638
Jul 9, 20252,230.002,242.392,145.002,170.002,164.74-2.47%2,159,666
Jul 8, 20252,195.002,240.002,192.002,225.002,219.611.23%2,560,896
Jul 7, 20252,182.002,220.002,182.002,198.002,192.67-0.18%976,247
Jul 4, 20252,221.002,224.952,191.002,202.002,196.66-1.87%874,412
Jul 3, 20252,274.002,279.002,232.002,244.002,238.56-0.86%2,691,326
Jul 2, 20252,189.002,283.502,180.102,263.502,258.014.16%2,809,553
Jul 1, 20252,150.002,200.002,150.002,173.002,167.731.07%1,432,669
Jun 30, 20252,150.002,165.502,127.502,150.002,144.79-0.05%2,365,698
Jun 27, 20252,181.002,184.502,113.502,151.002,145.790.35%1,913,573