Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,976.00
-45.00 (-1.12%)
Aug 6, 2026, 4:55 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20264,011.004,124.003,950.003,976.003,976.00-1.12%3,521,238
Aug 5, 20264,015.004,059.003,938.004,021.004,021.002.92%9,475,727
Aug 4, 20263,772.003,941.003,751.003,907.003,907.005.45%6,964,552
Aug 3, 20263,785.003,824.003,642.003,705.003,705.00-0.75%9,186,007
Jul 31, 20263,783.003,873.403,704.003,733.003,733.000.19%3,260,583
Jul 30, 20263,590.003,808.003,576.003,726.003,726.003.44%8,800,432
Jul 29, 20263,632.003,674.003,519.003,602.003,602.00-0.55%3,068,482
Jul 28, 20263,581.003,667.003,542.003,622.003,622.00-0.52%3,322,921
Jul 27, 20263,786.003,794.003,609.003,641.003,641.00-2.15%10,715,716
Jul 24, 20263,632.003,743.003,631.003,721.003,721.002.51%6,632,571
Jul 23, 20263,700.003,760.003,630.003,630.003,630.002.86%4,398,890
Jul 22, 20263,462.003,530.003,452.003,529.003,529.001.47%2,452,783
Jul 21, 20263,430.003,503.003,406.003,478.003,478.003.36%3,226,512
Jul 20, 20263,374.003,411.003,338.003,365.003,365.00-1.03%3,331,847
Jul 17, 20263,400.003,431.003,333.003,400.003,400.00-2.44%8,448,994
Jul 16, 20263,563.003,576.003,447.003,485.003,485.00-1.75%2,450,279
Jul 15, 20263,665.003,682.003,539.003,547.003,547.00-3.35%4,905,125
Jul 14, 20263,620.003,702.003,576.003,670.003,670.002.40%3,467,641
Jul 13, 20263,581.003,660.003,575.003,584.003,584.00-1.02%4,447,133
Jul 10, 20263,619.003,669.003,563.003,621.003,621.001.20%3,406,579
Jul 9, 20263,508.003,585.003,463.003,578.003,578.005.83%4,021,985
Jul 8, 20263,587.003,596.003,250.003,381.003,381.00-6.34%7,103,799
Jul 7, 20263,718.003,735.003,591.003,610.003,610.00-4.60%3,230,227
Jul 6, 20263,779.003,802.003,735.603,784.003,784.00-0.03%4,326,681
Jul 3, 20263,783.003,805.003,760.003,785.003,785.001.18%1,275,725
Jul 2, 20263,686.003,789.003,661.003,741.003,741.000.51%3,977,594
Jul 1, 20263,667.003,738.003,630.003,722.003,722.000.68%2,568,937
Jun 30, 20263,719.003,766.003,697.003,697.003,697.001.93%8,030,972
Jun 29, 20263,710.003,726.003,600.003,627.003,627.00-2.45%2,042,966
Jun 26, 20263,651.003,718.003,604.003,718.003,718.000.43%3,192,577
Jun 25, 20263,586.003,764.003,570.003,702.003,702.002.49%5,750,927
Jun 24, 20263,742.003,750.003,541.003,612.003,612.00-2.64%8,356,895
Jun 23, 20263,755.003,785.003,672.003,710.003,710.00-4.99%4,694,962
Jun 22, 20263,917.003,955.003,882.003,905.003,905.000.39%5,391,394
Jun 19, 20263,969.003,973.003,865.003,890.003,890.00-2.63%7,724,452
Jun 18, 20264,092.004,096.003,983.003,995.003,995.00-3.32%6,096,480
Jun 17, 20264,099.004,133.004,070.004,132.004,132.000.85%2,376,185
Jun 16, 20264,036.004,125.004,032.004,097.004,097.000.22%2,953,764
Jun 15, 20264,150.004,162.004,034.004,088.004,088.002.15%3,618,367
Jun 12, 20263,935.004,030.003,890.004,002.004,002.005.21%3,634,827
Jun 11, 20263,720.003,824.003,716.003,804.003,804.002.48%4,603,602
Jun 10, 20263,775.003,788.003,693.003,712.003,712.00-1.49%2,812,659
Jun 9, 20263,860.003,916.003,768.003,768.003,768.00-2.76%4,270,147
Jun 8, 20263,799.003,887.003,774.003,875.003,875.000.49%2,931,619
Jun 5, 20264,059.004,059.003,856.003,856.003,856.00-5.16%5,713,463
Jun 4, 20264,078.004,100.004,012.004,066.004,066.00-0.97%3,812,287
Jun 3, 20264,209.004,236.004,095.604,106.004,106.00-2.82%3,813,546
Jun 2, 20264,114.004,239.004,111.004,225.004,225.004.14%3,140,674
Jun 1, 20264,012.004,059.003,963.004,057.004,057.001.73%2,396,311
May 29, 20264,018.004,042.003,981.003,988.003,988.00-0.13%7,203,792