Anglo American plc (LON:AAL)
London · Delayed Price · Currency is GBP · Price in GBX 4,080.00
-40.00 (-0.97%)
Oct 14, 2026, 5:13 PM GMT
Anglo American Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,177.00 | 4,201.00 | 4,045.00 | 4,080.00 | 4,080.00 | -0.97% | 3,103,640 |
| Oct 13, 2026 | 4,167.00 | 4,197.00 | 4,105.00 | 4,120.00 | 4,120.00 | -1.53% | 1,724,125 |
| Oct 12, 2026 | 4,181.00 | 4,198.00 | 4,143.00 | 4,184.00 | 4,184.00 | 0.34% | 1,843,725 |
| Oct 9, 2026 | 4,102.00 | 4,190.00 | 4,102.00 | 4,170.00 | 4,170.00 | 3.22% | 1,922,796 |
| Oct 8, 2026 | 3,978.00 | 4,062.00 | 3,949.00 | 4,040.00 | 4,040.00 | -0.47% | 1,797,842 |
| Oct 7, 2026 | 4,100.00 | 4,119.00 | 4,011.00 | 4,059.00 | 4,059.00 | -2.24% | 2,246,266 |
| Oct 6, 2026 | 4,201.00 | 4,247.00 | 4,125.00 | 4,152.00 | 4,152.00 | -0.67% | 2,071,150 |
| Oct 5, 2026 | 4,152.00 | 4,192.00 | 4,101.00 | 4,180.00 | 4,180.00 | 2.03% | 2,187,243 |
| Oct 2, 2026 | 4,029.00 | 4,140.00 | 3,991.00 | 4,097.00 | 4,097.00 | 2.97% | 2,015,290 |
| Oct 1, 2026 | 4,027.00 | 4,045.00 | 3,954.00 | 3,979.00 | 3,979.00 | -2.00% | 1,862,668 |
| Sep 30, 2026 | 4,008.00 | 4,173.00 | 4,008.00 | 4,060.00 | 4,060.00 | 1.70% | 3,885,064 |
| Sep 29, 2026 | 4,024.00 | 4,105.00 | 3,992.00 | 3,992.00 | 3,992.00 | 0.68% | 1,934,115 |
| Sep 28, 2026 | 3,976.00 | 4,010.00 | 3,904.00 | 3,965.00 | 3,965.00 | -1.90% | 1,311,365 |
| Sep 25, 2026 | 4,076.00 | 4,103.00 | 4,016.00 | 4,042.00 | 4,042.00 | 1.56% | 1,969,186 |
| Sep 24, 2026 | 3,994.00 | 4,093.00 | 3,968.00 | 3,980.00 | 3,980.00 | -1.22% | 2,081,805 |
| Sep 23, 2026 | 4,156.00 | 4,159.00 | 4,025.00 | 4,029.00 | 4,029.00 | -1.95% | 2,064,500 |
| Sep 22, 2026 | 4,079.00 | 4,202.00 | 4,038.00 | 4,109.00 | 4,109.00 | 0.98% | 3,495,430 |
| Sep 21, 2026 | 4,015.00 | 4,127.00 | 3,980.00 | 4,069.00 | 4,069.00 | 2.88% | 1,620,547 |
| Sep 18, 2026 | 4,033.00 | 4,098.00 | 3,949.00 | 3,955.00 | 3,955.00 | -2.42% | 4,542,325 |
| Sep 17, 2026 | 3,956.00 | 4,060.00 | 3,914.00 | 4,053.00 | 4,053.00 | 3.58% | 2,861,909 |
| Sep 16, 2026 | 3,946.00 | 3,956.00 | 3,903.00 | 3,913.00 | 3,913.00 | 1.29% | 2,820,470 |
| Sep 15, 2026 | 3,899.00 | 3,949.00 | 3,804.00 | 3,863.00 | 3,863.00 | -0.69% | 2,194,596 |
| Sep 14, 2026 | 3,921.00 | 3,953.00 | 3,806.00 | 3,890.00 | 3,890.00 | -2.51% | 4,059,885 |
| Sep 11, 2026 | 3,991.00 | 4,027.00 | 3,894.00 | 3,990.00 | 3,990.00 | 0.45% | 2,134,957 |
| Sep 10, 2026 | 4,167.65 | 4,194.00 | 3,905.00 | 3,972.00 | 3,972.00 | -4.86% | 3,119,620 |
| Sep 9, 2026 | 4,307.00 | 4,340.00 | 4,149.00 | 4,175.00 | 4,175.00 | -3.04% | 4,307,893 |
| Sep 8, 2026 | 4,175.00 | 4,348.00 | 4,155.00 | 4,306.00 | 4,306.00 | 2.77% | 2,607,572 |
| Sep 7, 2026 | 4,167.00 | 4,210.00 | 4,121.00 | 4,190.00 | 4,190.00 | 0.58% | 2,446,960 |
| Sep 4, 2026 | 4,130.00 | 4,180.00 | 4,088.00 | 4,166.00 | 4,166.00 | -0.22% | 1,979,314 |
| Sep 3, 2026 | 4,150.00 | 4,251.00 | 4,121.00 | 4,175.00 | 4,175.00 | 0.99% | 6,109,175 |
| Sep 2, 2026 | 4,063.00 | 4,188.00 | 4,042.00 | 4,134.00 | 4,134.00 | 0.51% | 4,886,121 |
| Sep 1, 2026 | 4,204.00 | 4,283.00 | 4,084.00 | 4,113.00 | 4,113.00 | -3.65% | 7,074,833 |
| Aug 28, 2026 | 4,264.00 | 4,321.00 | 4,211.00 | 4,269.00 | 4,269.00 | 0.61% | 8,918,709 |
| Aug 27, 2026 | 4,213.00 | 4,249.00 | 4,185.70 | 4,243.00 | 4,243.00 | 0.55% | 7,068,829 |
| Aug 26, 2026 | 4,224.00 | 4,280.00 | 4,208.00 | 4,220.00 | 4,220.00 | 0.40% | 4,831,561 |
| Aug 25, 2026 | 4,141.00 | 4,215.00 | 4,110.00 | 4,203.00 | 4,203.00 | 2.06% | 5,836,488 |
| Aug 24, 2026 | 4,073.00 | 4,167.00 | 4,071.00 | 4,118.00 | 4,118.00 | 1.25% | 29,764,970 |
| Aug 21, 2026 | 4,037.00 | 4,140.00 | 4,015.00 | 4,067.00 | 4,067.00 | 2.55% | 4,226,343 |
| Aug 20, 2026 | 3,995.00 | 4,011.00 | 3,847.00 | 3,966.00 | 3,966.00 | -0.80% | 3,176,828 |
| Aug 19, 2026 | 3,862.00 | 4,024.00 | 3,822.00 | 4,015.00 | 3,998.10 | 4.80% | 4,124,567 |
| Aug 18, 2026 | 3,900.00 | 3,931.00 | 3,814.00 | 3,831.00 | 3,814.87 | -2.47% | 7,763,040 |
| Aug 17, 2026 | 3,934.00 | 3,957.00 | 3,890.00 | 3,928.00 | 3,911.46 | 2.03% | 11,342,598 |
| Aug 14, 2026 | 3,866.00 | 3,904.00 | 3,817.00 | 3,850.00 | 3,833.79 | -1.66% | 25,217,222 |
| Aug 13, 2026 | 3,984.00 | 3,987.00 | 3,905.00 | 3,915.00 | 3,898.52 | -3.52% | 12,313,342 |
| Aug 12, 2026 | 4,041.00 | 4,121.00 | 4,041.00 | 4,058.00 | 4,040.92 | 0.92% | 1,709,672 |
| Aug 11, 2026 | 4,049.00 | 4,081.00 | 4,016.00 | 4,021.00 | 4,004.07 | -0.52% | 1,838,976 |
| Aug 10, 2026 | 4,024.00 | 4,074.40 | 3,977.00 | 4,042.00 | 4,024.98 | 0.50% | 4,107,924 |
| Aug 7, 2026 | 4,007.00 | 4,064.00 | 3,949.00 | 4,022.00 | 4,005.07 | 1.16% | 3,306,016 |
| Aug 6, 2026 | 4,011.00 | 4,124.00 | 3,950.00 | 3,976.00 | 3,959.26 | -1.12% | 3,521,238 |
| Aug 5, 2026 | 4,015.00 | 4,059.00 | 3,938.00 | 4,021.00 | 4,004.07 | 2.92% | 9,475,727 |