Skip to main content
logo
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,485.00
-62.00 (-1.75%)
Jul 16, 2026, 4:47 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,563.003,574.003,463.003,487.00--1.69%1,020,164
Jul 15, 20263,665.003,682.003,539.003,547.003,547.00-3.35%2,689,167
Jul 14, 20263,620.003,702.003,576.003,670.003,670.002.40%3,277,996
Jul 13, 20263,581.003,660.003,575.003,584.003,584.00-1.02%2,950,356
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%4,020,922
Jul 8, 20263,250.003,596.003,381.003,381.003,381.00-6.34%7,085,766
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
May 28, 20263,934.004,000.003,866.003,993.003,993.001.09%6,954,362
May 27, 20263,931.004,004.003,882.003,950.003,950.001.00%5,423,357
May 26, 20263,925.003,968.003,873.003,911.003,911.001.98%3,014,550
May 22, 20263,806.003,859.003,787.003,835.003,835.000.97%3,388,529
May 21, 20263,753.003,835.303,727.003,798.003,798.000.82%5,966,143
May 20, 20263,700.003,790.003,678.003,767.003,767.003.01%3,142,965
May 19, 20263,695.003,771.003,638.003,657.003,657.00-3.28%4,403,781
May 18, 20263,786.003,868.003,726.003,781.003,781.00-1.36%2,758,613
May 15, 20263,923.004,063.003,744.003,833.003,833.00-5.66%5,641,762
May 14, 20264,021.004,100.004,002.004,063.004,063.00-0.29%2,348,990
May 13, 20264,000.004,118.503,990.004,075.004,075.004.54%3,830,396
May 12, 20263,964.003,998.003,881.003,898.003,898.00-2.55%8,957,144
May 11, 20263,880.004,000.003,860.004,000.004,000.003.92%4,081,950
May 8, 20263,859.003,894.503,809.103,849.003,849.000.26%2,580,404
May 7, 20263,840.003,940.003,822.003,839.003,839.000.30%4,729,686