Anglo American plc (LON:AAL)
London · Delayed Price · Currency is GBP · Price in GBX 3,833.00
-230.00 (-5.66%)
May 15, 2026, 4:55 PM GMT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,063.00 | 4,063.00 | 3,744.00 | 3,820.00 | 3,820.00 | -5.98% | 3,508,384 |
| May 14, 2026 | 4,021.00 | 4,100.00 | 4,002.00 | 4,063.00 | 4,063.00 | -0.29% | 2,341,838 |
| May 13, 2026 | 4,000.00 | 4,118.50 | 3,990.00 | 4,075.00 | 4,075.00 | 4.54% | 3,830,395 |
| May 12, 2026 | 3,964.00 | 3,998.00 | 3,881.00 | 3,898.00 | 3,898.00 | -2.55% | 8,957,144 |
| May 11, 2026 | 3,880.00 | 4,000.00 | 3,860.00 | 4,000.00 | 4,000.00 | 3.92% | 4,081,949 |
| May 8, 2026 | 3,859.00 | 3,894.50 | 3,809.08 | 3,849.00 | 3,849.00 | 0.26% | 2,580,404 |
| May 7, 2026 | 3,840.00 | 3,940.00 | 3,822.00 | 3,839.00 | 3,839.00 | 0.30% | 4,729,685 |
| May 6, 2026 | 3,706.50 | 3,867.00 | 3,666.04 | 3,827.50 | 3,827.50 | 7.38% | 6,744,573 |
| May 5, 2026 | 3,569.50 | 3,594.50 | 3,508.50 | 3,564.50 | 3,564.50 | -0.71% | 3,305,446 |
| May 1, 2026 | 3,573.00 | 3,621.50 | 3,541.97 | 3,590.00 | 3,590.00 | 0.10% | 2,400,432 |
| Apr 30, 2026 | 3,480.50 | 3,613.00 | 3,448.50 | 3,586.50 | 3,586.50 | 2.03% | 8,455,745 |
| Apr 29, 2026 | 3,532.50 | 3,578.50 | 3,500.50 | 3,515.00 | 3,515.00 | -0.14% | 11,215,758 |
| Apr 28, 2026 | 3,688.50 | 3,698.00 | 3,508.50 | 3,520.00 | 3,520.00 | -3.07% | 2,595,828 |
| Apr 27, 2026 | 3,687.00 | 3,709.50 | 3,611.50 | 3,631.50 | 3,631.50 | -1.72% | 13,989,274 |
| Apr 24, 2026 | 3,700.00 | 3,751.50 | 3,679.00 | 3,695.00 | 3,695.00 | -2.17% | 2,141,569 |
| Apr 23, 2026 | 3,635.00 | 3,837.00 | 3,594.00 | 3,777.00 | 3,777.00 | 4.08% | 6,671,568 |
| Apr 22, 2026 | 3,602.50 | 3,638.00 | 3,577.50 | 3,629.00 | 3,629.00 | 1.92% | 4,071,013 |
| Apr 21, 2026 | 3,638.00 | 3,653.00 | 3,544.00 | 3,560.50 | 3,560.50 | -2.24% | 4,549,814 |
| Apr 20, 2026 | 3,646.50 | 3,667.12 | 3,594.00 | 3,642.00 | 3,642.00 | -1.86% | 3,938,501 |
| Apr 17, 2026 | 3,592.00 | 3,711.10 | 3,483.50 | 3,711.00 | 3,711.00 | 3.11% | 5,035,949 |
| Apr 16, 2026 | 3,616.50 | 3,646.50 | 3,579.78 | 3,599.00 | 3,599.00 | 0.54% | 2,928,281 |
| Apr 15, 2026 | 3,602.00 | 3,645.50 | 3,559.00 | 3,579.50 | 3,579.50 | 0.13% | 5,635,864 |
| Apr 14, 2026 | 3,560.50 | 3,599.50 | 3,549.21 | 3,575.00 | 3,575.00 | 1.97% | 2,759,191 |
| Apr 13, 2026 | 3,474.50 | 3,535.00 | 3,444.50 | 3,506.00 | 3,506.00 | -0.01% | 4,510,424 |
| Apr 10, 2026 | 3,450.00 | 3,544.50 | 3,423.00 | 3,506.50 | 3,506.50 | 1.40% | 3,959,534 |
| Apr 9, 2026 | 3,474.50 | 3,519.50 | 3,434.00 | 3,458.00 | 3,458.00 | -0.52% | 2,762,303 |
| Apr 8, 2026 | 3,649.50 | 3,649.50 | 3,453.00 | 3,476.00 | 3,476.00 | 6.30% | 10,099,561 |
| Apr 7, 2026 | 3,342.00 | 3,371.00 | 3,250.75 | 3,270.00 | 3,270.00 | -1.15% | 3,773,214 |
| Apr 2, 2026 | 3,241.00 | 3,336.00 | 3,186.45 | 3,308.00 | 3,308.00 | -1.08% | 5,204,971 |
| Apr 1, 2026 | 3,310.00 | 3,404.00 | 3,305.22 | 3,344.00 | 3,344.00 | 5.19% | 4,842,899 |
| Mar 31, 2026 | 3,088.00 | 3,217.00 | 3,088.00 | 3,179.00 | 3,179.00 | 2.78% | 3,652,563 |
| Mar 30, 2026 | 3,074.00 | 3,131.00 | 3,053.00 | 3,093.00 | 3,093.00 | 1.05% | 4,938,579 |
| Mar 27, 2026 | 3,076.00 | 3,094.00 | 2,961.00 | 3,061.00 | 3,061.00 | 0.36% | 5,037,742 |
| Mar 26, 2026 | 3,098.00 | 3,111.00 | 2,985.00 | 3,050.00 | 3,050.00 | -3.88% | 9,924,936 |
| Mar 25, 2026 | 3,132.00 | 3,194.10 | 2,990.00 | 3,173.00 | 3,173.00 | 3.90% | 10,671,774 |
| Mar 24, 2026 | 2,990.00 | 3,054.00 | 2,941.00 | 3,054.00 | 3,054.00 | 0.96% | 12,274,895 |
| Mar 23, 2026 | 2,776.00 | 3,080.00 | 2,757.00 | 3,025.00 | 3,025.00 | 5.51% | 20,351,670 |
| Mar 20, 2026 | 3,011.00 | 3,025.00 | 2,863.00 | 2,867.00 | 2,867.00 | -3.04% | 19,223,985 |
| Mar 19, 2026 | 2,975.00 | 2,983.00 | 2,838.00 | 2,957.00 | 2,957.00 | -4.55% | 11,422,544 |
| Mar 18, 2026 | 3,194.00 | 3,216.00 | 3,058.00 | 3,098.00 | 3,098.00 | -1.18% | 5,516,535 |
| Mar 17, 2026 | 3,136.00 | 3,171.00 | 3,098.00 | 3,135.00 | 3,135.00 | 0.61% | 5,172,880 |
| Mar 16, 2026 | 3,097.00 | 3,175.00 | 3,063.00 | 3,116.00 | 3,116.00 | 0.23% | 14,861,500 |
| Mar 13, 2026 | 3,186.00 | 3,239.00 | 3,109.00 | 3,109.00 | 3,109.00 | -4.43% | 10,943,916 |
| Mar 12, 2026 | 3,277.00 | 3,317.00 | 3,202.00 | 3,253.00 | 3,253.00 | -1.51% | 10,402,000 |
| Mar 11, 2026 | 3,276.00 | 3,356.00 | 3,225.00 | 3,303.00 | 3,291.01 | -0.87% | 7,768,118 |
| Mar 10, 2026 | 3,307.00 | 3,338.00 | 3,239.28 | 3,332.00 | 3,319.91 | 6.56% | 14,359,046 |
| Mar 9, 2026 | 3,002.00 | 3,127.00 | 3,002.00 | 3,127.00 | 3,115.65 | -3.22% | 12,806,386 |
| Mar 6, 2026 | 3,374.00 | 3,414.00 | 3,157.00 | 3,231.00 | 3,219.27 | -4.38% | 7,325,482 |
| Mar 5, 2026 | 3,467.00 | 3,551.00 | 3,364.00 | 3,379.00 | 3,366.74 | -3.95% | 5,047,042 |
| Mar 4, 2026 | 3,473.00 | 3,558.00 | 3,427.54 | 3,518.00 | 3,505.23 | 1.91% | 5,226,323 |