Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,500.00
+24.00 (0.69%)
At close: Jan 29, 2026

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20263,585.003,662.003,473.003,500.003,500.000.69%4,669,520
Jan 28, 20263,532.003,553.003,446.003,476.003,476.000.78%3,555,380
Jan 27, 20263,443.003,463.003,394.003,449.003,449.000.03%2,705,293
Jan 26, 20263,398.003,484.003,378.003,448.003,448.002.07%3,716,451
Jan 23, 20263,327.003,434.003,321.003,378.003,378.001.08%3,528,622
Jan 22, 20263,405.003,451.003,298.003,342.003,342.00-1.73%3,021,475
Jan 21, 20263,300.003,430.003,300.003,401.003,401.004.87%4,631,275
Jan 20, 20263,213.003,243.003,161.003,243.003,243.00-0.15%3,750,925
Jan 19, 20263,200.003,269.003,186.003,248.003,248.000.25%1,348,196
Jan 16, 20263,278.003,296.393,192.613,240.003,240.00-2.41%6,647,299
Jan 15, 20263,275.003,340.003,220.003,320.003,320.001.41%3,145,433
Jan 14, 20263,249.003,274.003,186.003,274.003,274.001.68%8,250,819
Jan 13, 20263,252.003,263.003,188.003,220.003,220.00-0.98%4,576,096
Jan 12, 20263,262.003,281.003,115.263,252.003,252.001.12%6,967,326
Jan 9, 20263,178.003,231.003,141.003,216.003,216.002.68%4,257,511
Jan 8, 20263,149.003,159.253,085.003,132.003,132.00-0.57%3,106,494
Jan 7, 20263,246.003,258.003,118.003,150.003,150.00-3.29%4,379,726
Jan 6, 20263,206.003,263.003,149.003,257.003,257.003.66%9,908,204
Jan 5, 20263,107.003,158.523,093.703,142.003,142.003.36%17,894,970
Jan 2, 20263,098.003,149.003,040.003,040.003,040.00-1.46%5,298,836
Dec 31, 20253,047.003,085.003,045.003,085.003,085.000.95%1,251,538
Dec 30, 20253,025.003,093.823,019.003,056.003,056.002.38%2,093,233
Dec 29, 20253,009.003,085.002,954.012,985.002,985.00-0.90%3,472,448
Dec 24, 20252,996.003,015.002,980.003,012.003,012.000.63%1,654,329
Dec 23, 20252,893.002,993.002,881.002,993.002,993.003.03%4,854,007
Dec 22, 20252,925.002,999.812,869.662,905.002,905.00-0.58%7,896,770
Dec 19, 20252,892.002,930.002,867.702,922.002,922.000.52%7,093,333
Dec 18, 20252,898.002,924.002,868.682,907.002,907.000.59%11,709,410
Dec 17, 20252,875.002,941.002,847.492,890.002,890.001.83%5,459,574
Dec 16, 20252,841.002,868.002,823.002,838.002,838.00-0.49%2,215,539
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, 20252,921.002,922.002,881.002,916.002,916.00-0.48%3,440,581
Dec 8, 20252,976.002,987.322,924.002,930.002,930.00-1.68%3,720,433
Dec 5, 20252,996.003,051.002,975.002,980.002,980.001.02%3,149,443
Dec 4, 20252,943.002,956.002,892.002,950.002,950.000.79%3,833,257
Dec 3, 20252,884.002,942.002,867.002,927.002,927.002.49%3,847,207
Dec 2, 20252,885.002,892.002,851.002,856.002,856.00-1.24%1,753,902
Dec 1, 20252,829.002,934.002,817.002,892.002,892.001.44%9,548,673
Nov 28, 20252,827.002,858.002,811.002,851.002,851.000.88%2,433,055
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%14,614,560
Nov 25, 20252,760.002,810.002,757.002,778.002,778.001.57%3,376,603
Nov 24, 20252,745.002,781.002,655.002,735.002,735.000.92%7,000,347
Nov 21, 20252,644.002,716.002,639.002,710.002,710.00-0.95%4,412,513
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