Skip to main content
logo
Anglo American plc (LON:AAL)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,717.00
-107.00 (-2.80%)
Nov 3, 2026, 5:15 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20263,700.003,831.003,670.003,717.003,717.00-2.80%8,189,952
Nov 2, 20263,728.003,843.003,714.003,824.003,824.003.24%1,698,768
Oct 30, 20263,790.003,795.003,704.003,704.003,704.00-4.17%9,424,142
Oct 29, 20263,814.003,905.003,807.003,865.003,865.001.28%3,216,755
Oct 28, 20263,870.003,880.003,791.003,816.003,816.00-0.57%2,110,881
Oct 27, 20263,791.003,847.003,746.003,838.003,838.002.43%2,374,469
Oct 26, 20263,667.003,751.003,660.003,747.003,747.002.29%3,835,105
Oct 23, 20263,684.003,712.003,603.003,663.003,663.001.05%7,254,118
Oct 22, 20263,694.003,741.003,615.003,625.003,625.00-5.60%3,047,820
Oct 21, 20263,884.003,915.003,829.003,840.003,840.00-1.54%9,488,164
Oct 20, 20263,956.003,989.003,806.003,900.003,900.000.44%3,713,082
Oct 19, 20264,007.004,030.003,841.003,883.003,883.00-4.05%3,406,749
Oct 16, 20264,082.004,097.003,938.504,047.004,047.00-0.32%4,591,399
Oct 15, 20263,924.004,643.803,870.004,060.004,060.00-0.49%10,433,464
Oct 14, 20264,177.004,201.004,045.004,080.004,080.00-0.97%3,275,428
Oct 13, 20264,167.004,197.004,105.004,120.004,120.00-1.53%1,724,125
Oct 12, 20264,181.004,198.004,142.204,184.004,184.000.34%1,846,009
Oct 9, 20264,102.004,190.004,100.004,170.004,170.003.22%2,034,960
Oct 8, 20263,978.004,062.003,949.004,040.004,040.00-0.47%1,798,425
Oct 7, 20264,100.004,136.004,011.004,059.004,059.00-2.24%3,794,069
Oct 6, 20264,201.004,247.504,125.004,152.004,152.00-0.67%2,083,684
Oct 5, 20264,152.004,192.004,101.004,180.004,180.002.03%2,201,301
Oct 2, 20264,029.004,140.003,979.004,097.004,097.002.97%2,015,949
Oct 1, 20264,027.004,060.403,954.003,979.003,979.00-2.00%4,027,005
Sep 30, 20264,008.004,173.004,008.004,060.004,060.001.70%3,917,304
Sep 29, 20264,024.004,105.903,992.003,992.003,992.000.68%1,937,477
Sep 28, 20263,976.004,010.003,904.003,965.003,965.00-1.90%2,593,102
Sep 25, 20264,076.004,104.004,016.004,042.004,042.001.56%1,976,973
Sep 24, 20263,994.004,093.003,968.003,980.003,980.00-1.22%4,338,530
Sep 23, 20264,156.004,159.004,025.004,029.004,029.00-1.95%2,064,500
Sep 22, 20264,079.004,202.004,037.704,109.004,109.000.98%3,805,621
Sep 21, 20264,015.004,127.003,980.004,069.004,069.002.88%1,620,547
Sep 18, 20264,033.004,098.003,949.003,955.003,955.00-2.42%4,573,067
Sep 17, 20263,956.004,060.003,914.004,053.004,053.003.58%2,861,909
Sep 16, 20263,946.003,956.003,903.003,913.003,913.001.29%2,820,470
Sep 15, 20263,899.003,949.003,804.003,863.003,863.00-0.69%2,198,873
Sep 14, 20263,921.003,953.003,806.003,890.003,890.00-2.51%6,532,752
Sep 11, 20263,991.004,027.003,894.003,990.003,990.000.45%2,134,957
Sep 10, 20264,166.004,197.003,905.003,972.003,972.00-4.86%3,136,414
Sep 9, 20264,307.004,340.004,149.004,175.004,175.00-3.04%4,307,893
Sep 8, 20264,175.004,348.004,155.004,306.004,306.002.77%5,663,305
Sep 7, 20264,167.004,210.004,121.004,190.004,190.000.58%2,446,960
Sep 4, 20264,130.004,180.004,088.004,166.004,166.00-0.22%4,469,423
Sep 3, 20264,150.004,251.004,121.004,175.004,175.000.99%6,109,175
Sep 2, 20264,063.004,188.004,042.004,134.004,134.000.51%8,336,723
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