Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,878.00
-12.00 (-0.42%)
Dec 18, 2025, 12:54 PM BST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,898.002,914.002,879.002,910.00-0.69%218,676
Dec 17, 20252,875.002,941.002,862.002,890.002,890.001.83%5,070,515
Dec 16, 20252,841.002,868.002,823.002,838.002,838.00-0.49%2,200,564
Dec 15, 20252,836.002,873.002,824.002,852.002,852.001.24%6,344,045
Dec 12, 20252,935.002,950.002,817.002,817.002,817.00-2.76%4,454,972
Dec 11, 20252,897.002,916.002,846.002,897.002,897.000.59%3,791,855
Dec 10, 20252,923.002,967.002,879.602,880.002,880.00-1.23%2,909,630
Dec 9, 20252,921.002,921.002,881.002,916.002,916.00-0.48%3,217,332
Dec 8, 20252,976.002,987.322,924.002,930.002,930.00-1.68%3,689,933
Dec 5, 20252,996.003,051.002,975.002,980.002,980.001.02%3,149,443
Dec 4, 20252,943.002,956.002,893.002,950.002,950.000.79%3,667,945
Dec 3, 20252,884.002,942.002,870.002,927.002,927.002.49%3,743,651
Dec 2, 20252,885.002,892.002,851.002,856.002,856.00-1.24%1,678,454
Dec 1, 20252,829.002,934.002,817.002,892.002,892.001.44%5,607,435
Nov 28, 20252,827.002,858.002,811.002,851.002,851.000.88%2,332,995
Nov 27, 20252,836.002,837.002,791.002,826.002,826.00-0.74%1,523,614
Nov 26, 20252,812.002,849.002,792.002,847.002,847.002.48%2,961,246
Nov 25, 20252,760.002,810.002,757.002,778.002,778.001.57%3,358,189
Nov 24, 20252,745.002,781.002,655.002,735.002,735.000.92%6,961,023
Nov 21, 20252,644.002,716.002,640.002,710.002,710.00-0.95%4,405,943
Nov 20, 20252,800.002,806.002,733.562,736.002,736.00-0.76%2,802,666
Nov 19, 20252,715.002,757.002,696.002,757.002,757.001.29%3,236,632
Nov 18, 20252,687.002,723.002,663.002,722.002,722.00-2.58%5,184,183
Nov 17, 20252,838.002,838.002,787.002,794.002,794.00-1.96%2,085,658
Nov 14, 20252,804.002,855.002,781.002,850.002,850.00-0.42%2,921,317
Nov 13, 20252,921.002,940.392,862.002,862.002,862.00-1.04%2,068,810
Nov 12, 20252,883.002,935.002,860.002,892.002,892.001.05%2,449,649
Nov 11, 20252,829.002,863.502,810.002,862.002,862.002.21%4,140,331
Nov 10, 20252,840.002,849.002,800.002,800.002,800.001.27%3,789,169
Nov 7, 20252,800.002,831.002,733.002,765.002,765.00-1.74%3,744,974
Nov 6, 20252,809.002,847.002,774.502,814.002,814.000.68%4,525,476
Nov 5, 20252,734.002,800.002,734.002,795.002,795.001.60%7,484,747
Nov 4, 20252,755.002,755.002,698.032,751.002,751.00-1.71%5,397,314
Nov 3, 20252,863.002,874.002,790.002,799.002,799.00-2.64%7,738,196
Oct 31, 20252,888.002,917.002,874.002,875.002,875.00-1.20%2,823,281
Oct 30, 20252,890.002,938.002,874.002,910.002,910.00-1.49%6,026,489
Oct 29, 20252,938.002,992.002,888.762,954.002,954.002.18%3,374,728
Oct 28, 20252,817.002,909.002,799.002,891.002,891.002.08%2,566,256
Oct 27, 20252,907.002,920.802,810.612,832.002,832.00-1.08%3,883,891
Oct 24, 20252,867.002,885.972,828.692,863.002,863.00-0.07%5,712,959
Oct 23, 20252,819.002,890.002,814.002,865.002,865.001.78%2,138,119
Oct 22, 20252,867.002,878.002,814.502,815.002,815.00-0.39%9,021,654
Oct 21, 20252,888.002,898.002,796.002,826.002,826.00-2.38%1,702,044
Oct 20, 20252,857.002,895.002,827.002,895.002,895.002.15%2,249,344
Oct 17, 20252,878.002,922.002,824.002,834.002,834.00-3.44%3,335,236
Oct 16, 20252,944.002,945.002,882.002,935.002,935.00-0.34%1,679,752
Oct 15, 20252,950.002,962.442,911.002,945.002,945.001.03%2,556,557
Oct 14, 20252,918.002,923.002,878.002,915.002,915.00-2.80%2,869,997
Oct 13, 20252,895.002,999.002,889.002,999.002,999.004.13%14,828,160
Oct 10, 20252,946.002,962.002,866.002,880.002,880.00-2.80%3,406,374