Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,134.00
+21.00 (0.51%)
Sep 2, 2026, 5:15 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20264,063.004,188.004,042.004,134.004,134.000.51%4,886,121
Sep 1, 20264,204.004,283.004,084.004,113.004,113.00-3.65%7,074,833
Aug 28, 20264,264.004,321.004,211.004,269.004,269.000.61%8,918,709
Aug 27, 20264,213.004,249.004,185.704,243.004,243.000.55%7,068,829
Aug 26, 20264,224.004,280.004,208.004,220.004,220.000.40%4,831,561
Aug 25, 20264,141.004,215.004,110.004,203.004,203.002.06%5,836,488
Aug 24, 20264,073.004,167.004,071.004,118.004,118.001.25%29,764,970
Aug 21, 20264,037.004,140.004,015.004,067.004,067.002.55%4,226,343
Aug 20, 20263,995.004,011.003,847.003,966.003,966.00-0.80%3,176,828
Aug 19, 20263,862.004,024.003,822.004,015.003,998.104.80%4,124,567
Aug 18, 20263,900.003,931.003,814.003,831.003,814.87-2.47%7,763,040
Aug 17, 20263,934.003,957.003,890.003,928.003,911.462.03%11,342,598
Aug 14, 20263,866.003,904.003,817.003,850.003,833.79-1.66%25,217,222
Aug 13, 20263,984.003,987.003,905.003,915.003,898.52-3.52%12,313,342
Aug 12, 20264,041.004,121.004,041.004,058.004,040.920.92%1,709,672
Aug 11, 20264,049.004,081.004,016.004,021.004,004.07-0.52%1,838,976
Aug 10, 20264,024.004,074.403,977.004,042.004,024.980.50%4,107,924
Aug 7, 20264,007.004,064.003,949.004,022.004,005.071.16%3,306,016
Aug 6, 20264,011.004,124.003,950.003,976.003,959.26-1.12%3,521,238
Aug 5, 20264,015.004,059.003,938.004,021.004,004.072.92%9,475,727
Aug 4, 20263,772.003,941.003,751.003,907.003,890.555.45%6,964,552
Aug 3, 20263,785.003,824.003,642.003,705.003,689.40-0.75%9,186,007
Jul 31, 20263,783.003,873.403,704.003,733.003,717.290.19%3,260,583
Jul 30, 20263,590.003,808.003,576.003,726.003,710.313.44%8,800,432
Jul 29, 20263,632.003,674.003,519.003,602.003,586.84-0.55%3,068,482
Jul 28, 20263,581.003,667.003,542.003,622.003,606.75-0.52%3,322,921
Jul 27, 20263,786.003,794.003,609.003,641.003,625.67-2.15%10,715,716
Jul 24, 20263,632.003,743.003,631.003,721.003,705.342.51%6,632,571
Jul 23, 20263,700.003,760.003,630.003,630.003,614.722.86%4,398,890
Jul 22, 20263,462.003,530.003,452.003,529.003,514.141.47%2,452,783
Jul 21, 20263,430.003,503.003,406.003,478.003,463.363.36%3,226,512
Jul 20, 20263,374.003,411.003,338.003,365.003,350.83-1.03%3,331,847
Jul 17, 20263,400.003,431.003,333.003,400.003,385.69-2.44%8,448,994
Jul 16, 20263,563.003,576.003,447.003,485.003,470.33-1.75%2,450,279
Jul 15, 20263,665.003,682.003,539.003,547.003,532.07-3.35%4,905,125
Jul 14, 20263,620.003,702.003,576.003,670.003,654.552.40%3,467,641
Jul 13, 20263,581.003,660.003,575.003,584.003,568.91-1.02%4,447,133
Jul 10, 20263,619.003,669.003,563.003,621.003,605.761.20%3,406,579
Jul 9, 20263,508.003,585.003,463.003,578.003,562.945.83%4,021,985
Jul 8, 20263,587.003,596.003,250.003,381.003,366.77-6.34%7,103,799
Jul 7, 20263,718.003,735.003,591.003,610.003,594.80-4.60%3,230,227
Jul 6, 20263,779.003,802.003,735.603,784.003,768.07-0.03%4,326,681
Jul 3, 20263,783.003,805.003,760.003,785.003,769.071.18%1,275,725
Jul 2, 20263,686.003,789.003,661.003,741.003,725.250.51%3,977,594
Jul 1, 20263,667.003,738.003,630.003,722.003,706.330.68%2,568,937
Jun 30, 20263,719.003,766.003,697.003,697.003,681.441.93%8,030,972
Jun 29, 20263,710.003,726.003,600.003,627.003,611.73-2.45%2,042,966
Jun 26, 20263,651.003,718.003,604.003,718.003,702.350.43%3,192,577
Jun 25, 20263,586.003,764.003,570.003,702.003,686.422.49%5,750,927
Jun 24, 20263,742.003,750.003,541.003,612.003,596.79-2.64%8,356,895