Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,172.00
+27.00 (1.26%)
Aug 8, 2025, 5:15 PM BST

AMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,167.002,175.202,138.002,172.002,172.001.26%2,960,024
Aug 7, 20252,129.002,151.002,103.582,145.002,145.000.94%6,406,555
Aug 6, 20252,101.002,149.002,078.002,125.002,125.001.67%2,176,007
Aug 5, 20252,080.002,097.002,068.002,090.002,090.000.97%1,287,835
Aug 4, 20252,079.002,084.252,042.002,070.002,070.000.10%6,428,207
Aug 1, 20252,138.002,156.002,052.002,068.002,068.00-3.72%2,722,099
Jul 31, 20252,122.002,209.002,105.002,148.002,148.00-3.72%3,918,723
Jul 30, 20252,230.002,236.002,191.002,231.002,231.000.18%2,413,583
Jul 29, 20252,245.282,265.002,219.002,227.002,227.00-1.59%4,771,481
Jul 28, 20252,299.002,302.612,223.002,263.002,263.00-1.39%3,876,086
Jul 25, 20252,311.002,322.002,275.002,295.002,295.00-1.33%6,659,093
Jul 24, 20252,381.002,381.442,311.002,326.002,326.00-0.89%1,647,496
Jul 23, 20252,330.002,406.002,311.002,347.002,347.000.30%4,520,793
Jul 22, 20252,315.002,349.002,290.002,340.002,340.001.43%1,620,401
Jul 21, 20252,268.002,328.002,235.002,307.002,307.003.31%3,947,892
Jul 18, 20252,224.002,253.002,212.002,233.002,233.001.64%4,724,967
Jul 17, 20252,237.002,248.002,176.002,197.002,197.00-1.26%1,518,521
Jul 16, 20252,221.002,232.002,194.002,225.002,225.000.14%2,783,076
Jul 15, 20252,245.002,266.002,211.992,222.002,222.00-0.58%8,216,716
Jul 14, 20252,260.002,287.002,228.002,235.002,235.00-1.02%1,238,652
Jul 11, 20252,253.002,258.002,214.002,258.002,258.000.27%7,222,430
Jul 10, 20252,210.002,299.002,200.692,252.002,252.003.78%3,136,638
Jul 9, 20252,230.002,242.392,145.002,170.002,170.00-2.47%2,159,666
Jul 8, 20252,195.002,240.002,192.002,225.002,225.001.23%2,560,896
Jul 7, 20252,182.002,220.002,182.002,198.002,198.00-0.18%976,247
Jul 4, 20252,221.002,224.952,191.002,202.002,202.00-1.87%874,412
Jul 3, 20252,274.002,279.002,232.002,244.002,244.00-0.86%2,691,326
Jul 2, 20252,189.002,283.502,180.102,263.502,263.504.16%2,809,553
Jul 1, 20252,150.002,200.002,150.002,173.002,173.001.07%1,432,669
Jun 30, 20252,150.002,165.502,127.502,150.002,150.00-0.05%2,365,698
Jun 27, 20252,181.002,184.502,113.502,151.002,151.000.35%1,913,573
Jun 26, 20252,021.502,158.502,019.502,143.502,143.506.88%3,410,259
Jun 25, 20252,070.002,096.002,005.502,005.502,005.50-2.41%1,956,361
Jun 24, 20252,079.502,099.782,055.002,055.002,055.001.88%2,834,024
Jun 23, 20252,001.502,022.001,987.202,017.002,017.000.25%2,040,507
Jun 20, 20252,025.002,049.502,012.002,012.002,012.00-0.35%7,173,140
Jun 19, 20252,059.502,071.322,019.002,019.002,019.00-3.40%2,242,695
Jun 18, 20252,120.502,125.502,083.002,090.002,090.00-1.25%3,438,074
Jun 17, 20252,111.502,136.002,105.502,116.502,116.50-0.59%1,726,135
Jun 16, 20252,134.502,157.002,124.502,129.002,129.000.73%1,871,083
Jun 13, 20252,085.002,113.502,080.002,113.502,113.50-0.94%2,368,437
Jun 12, 20252,120.502,138.502,103.002,133.502,133.50-0.44%2,204,264
Jun 11, 20252,221.502,229.502,143.002,143.002,143.00-2.39%2,452,118
Jun 10, 20252,185.502,214.502,177.502,195.502,195.50-0.02%1,486,433
Jun 9, 20252,211.002,237.502,181.502,196.002,196.00-0.95%1,836,323
Jun 6, 20252,274.002,289.002,199.502,217.002,217.00-3.34%2,374,964
Jun 5, 20252,252.502,328.502,233.502,293.502,293.502.69%3,854,371
Jun 4, 20252,209.002,237.062,198.002,233.502,233.502.45%2,183,610
Jun 3, 20252,197.002,225.502,150.002,180.002,180.00-1.80%4,285,696
Jun 2, 20252,143.002,237.502,143.002,220.002,220.00-11.33%3,242,093