Anglo American plc (LON:AAL)
London · Delayed Price · Currency is GBP · Price in GBX 3,651.00
+39.00 (1.08%)
Jun 25, 2026, 9:24 AM GMT
Anglo American Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3,742.00 | 3,750.00 | 3,541.00 | 3,612.00 | 3,612.00 | -2.64% | 8,171,097 |
| Jun 23, 2026 | 3,755.00 | 3,785.00 | 3,672.00 | 3,710.00 | 3,710.00 | -4.99% | 4,694,962 |
| Jun 22, 2026 | 3,917.00 | 3,955.00 | 3,882.00 | 3,905.00 | 3,905.00 | 0.39% | 5,391,394 |
| Jun 19, 2026 | 3,969.00 | 3,973.00 | 3,865.00 | 3,890.00 | 3,890.00 | -2.63% | 7,724,452 |
| Jun 18, 2026 | 4,092.00 | 4,096.00 | 3,983.00 | 3,995.00 | 3,995.00 | -3.32% | 6,096,480 |
| Jun 17, 2026 | 4,099.00 | 4,133.00 | 4,070.00 | 4,132.00 | 4,132.00 | 0.85% | 2,376,185 |
| Jun 16, 2026 | 4,036.00 | 4,125.00 | 4,032.00 | 4,097.00 | 4,097.00 | 0.22% | 2,953,764 |
| Jun 15, 2026 | 4,150.00 | 4,162.00 | 4,034.00 | 4,088.00 | 4,088.00 | 2.15% | 3,618,367 |
| Jun 12, 2026 | 3,935.00 | 4,030.00 | 3,890.00 | 4,002.00 | 4,002.00 | 5.21% | 3,634,827 |
| Jun 11, 2026 | 3,720.00 | 3,824.00 | 3,716.00 | 3,804.00 | 3,804.00 | 2.48% | 4,603,602 |
| Jun 10, 2026 | 3,775.00 | 3,788.00 | 3,693.00 | 3,712.00 | 3,712.00 | -1.49% | 2,812,659 |
| Jun 9, 2026 | 3,860.00 | 3,916.00 | 3,768.00 | 3,768.00 | 3,768.00 | -2.76% | 4,270,147 |
| Jun 8, 2026 | 3,799.00 | 3,887.00 | 3,774.00 | 3,875.00 | 3,875.00 | 0.49% | 2,931,619 |
| Jun 5, 2026 | 4,059.00 | 4,059.00 | 3,856.00 | 3,856.00 | 3,856.00 | -5.16% | 5,713,463 |
| Jun 4, 2026 | 4,078.00 | 4,100.00 | 4,012.00 | 4,066.00 | 4,066.00 | -0.97% | 3,812,287 |
| Jun 3, 2026 | 4,209.00 | 4,236.00 | 4,095.60 | 4,106.00 | 4,106.00 | -2.82% | 3,813,546 |
| Jun 2, 2026 | 4,114.00 | 4,239.00 | 4,111.00 | 4,225.00 | 4,225.00 | 4.14% | 3,140,674 |
| Jun 1, 2026 | 4,012.00 | 4,059.00 | 3,963.00 | 4,057.00 | 4,057.00 | 1.73% | 2,396,311 |
| May 29, 2026 | 4,018.00 | 4,042.00 | 3,981.00 | 3,988.00 | 3,988.00 | -0.13% | 7,203,792 |
| May 28, 2026 | 3,934.00 | 4,000.00 | 3,866.00 | 3,993.00 | 3,993.00 | 1.09% | 6,954,362 |
| May 27, 2026 | 3,931.00 | 4,004.00 | 3,882.00 | 3,950.00 | 3,950.00 | 1.00% | 5,423,357 |
| May 26, 2026 | 3,925.00 | 3,968.00 | 3,873.00 | 3,911.00 | 3,911.00 | 1.98% | 3,014,550 |
| May 22, 2026 | 3,806.00 | 3,859.00 | 3,787.00 | 3,835.00 | 3,835.00 | 0.97% | 3,388,529 |
| May 21, 2026 | 3,753.00 | 3,835.30 | 3,727.00 | 3,798.00 | 3,798.00 | 0.82% | 5,966,143 |
| May 20, 2026 | 3,700.00 | 3,790.00 | 3,678.00 | 3,767.00 | 3,767.00 | 3.01% | 3,142,965 |
| May 19, 2026 | 3,695.00 | 3,771.00 | 3,638.00 | 3,657.00 | 3,657.00 | -3.28% | 4,403,781 |
| May 18, 2026 | 3,786.00 | 3,868.00 | 3,726.00 | 3,781.00 | 3,781.00 | -1.36% | 2,758,613 |
| May 15, 2026 | 3,923.00 | 4,063.00 | 3,744.00 | 3,833.00 | 3,833.00 | -5.66% | 5,641,762 |
| May 14, 2026 | 4,021.00 | 4,100.00 | 4,002.00 | 4,063.00 | 4,063.00 | -0.29% | 2,348,990 |
| May 13, 2026 | 4,000.00 | 4,118.50 | 3,990.00 | 4,075.00 | 4,075.00 | 4.54% | 3,830,396 |
| 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% | 4,081,950 |
| May 8, 2026 | 3,859.00 | 3,894.50 | 3,809.10 | 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% | 4,729,686 |
| May 6, 2026 | 3,706.50 | 3,867.00 | 3,662.00 | 3,827.50 | 3,827.50 | 7.38% | 6,744,574 |
| May 5, 2026 | 3,569.50 | 3,594.50 | 3,508.50 | 3,564.50 | 3,564.50 | -0.71% | 3,305,447 |
| May 1, 2026 | 3,573.00 | 3,621.50 | 3,542.00 | 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% | 8,455,746 |
| Apr 29, 2026 | 3,532.50 | 3,578.50 | 3,500.00 | 3,515.00 | 3,515.00 | -0.14% | 11,215,750 |
| Apr 28, 2026 | 3,688.50 | 3,698.00 | 3,508.50 | 3,520.00 | 3,520.00 | -3.07% | 2,595,829 |
| Apr 27, 2026 | 3,687.00 | 3,709.50 | 3,611.50 | 3,631.50 | 3,631.50 | -1.72% | 13,989,270 |
| Apr 24, 2026 | 3,700.00 | 3,752.50 | 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% | 6,671,569 |
| 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% | 4,549,815 |
| Apr 20, 2026 | 3,646.50 | 3,667.10 | 3,594.00 | 3,642.00 | 3,642.00 | -1.86% | 3,938,501 |
| Apr 17, 2026 | 3,592.00 | 3,714.70 | 3,483.50 | 3,711.00 | 3,711.00 | 3.11% | 5,035,949 |
| Apr 16, 2026 | 3,616.50 | 3,646.50 | 3,579.80 | 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 | 3,600.00 | 3,549.20 | 3,575.00 | 3,575.00 | 1.97% | 2,759,191 |