Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,834.00
-101.00 (-3.44%)
Oct 17, 2025, 5:04 PM BST

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,878.002,922.002,824.002,834.002,834.00-3.44%3,265,133
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%2,556,556
Oct 14, 20252,918.002,923.002,878.002,915.002,915.00-2.80%2,869,996
Oct 13, 20252,895.002,999.002,889.002,999.002,999.004.13%14,828,168
Oct 10, 20252,946.002,962.002,866.002,880.002,880.00-2.80%3,406,374
Oct 9, 20252,934.003,008.002,926.002,963.002,963.002.17%6,904,874
Oct 8, 20252,777.002,909.002,777.002,900.002,900.003.24%7,996,750
Oct 7, 20252,810.002,843.002,791.002,809.002,809.00-0.39%2,431,485
Oct 6, 20252,800.002,838.002,793.002,820.002,820.000.25%2,632,951
Oct 3, 20252,813.002,823.002,787.002,813.002,813.001.74%5,232,952
Oct 2, 20252,817.002,827.002,758.002,765.002,765.00-0.29%1,750,123
Oct 1, 20252,768.002,814.002,745.002,773.002,773.00-0.43%6,426,803
Sep 30, 20252,737.002,792.002,724.402,785.002,785.001.09%3,111,851
Sep 29, 20252,743.002,770.002,695.002,755.002,755.002.23%2,849,470
Sep 26, 20252,692.002,699.002,653.002,695.002,695.000.60%2,361,647
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