Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,029.00
-80.00 (-1.95%)
Sep 23, 2026, 4:48 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20264,156.004,159.004,025.004,029.00--1.95%2,046,857
Sep 22, 20264,079.004,202.004,038.004,109.004,109.000.98%3,495,430
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%4,542,325
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%2,194,596
Sep 14, 20263,921.003,953.003,806.003,890.003,890.00-2.51%4,059,885
Sep 11, 20263,991.004,027.003,894.003,990.003,990.000.45%2,134,957
Sep 10, 20264,167.654,194.003,905.003,972.003,972.00-4.86%3,119,620
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%2,607,572
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%1,979,314
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%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