Antofagasta plc (LON:ANTO)
London · Delayed Price · Currency is GBP · Price in GBp 1,890.00
+13.00 (0.69%)
Aug 1, 2025, 4:35 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,900.00 | 1,906.50 | 1,850.50 | 1,877.00 | 1,877.00 | -5.89% | 1,875,023 |
| Jul 30, 2025 | 1,987.50 | 2,001.00 | 1,970.00 | 1,994.50 | 1,994.50 | 0.45% | 462,437 |
| Jul 29, 2025 | 1,999.50 | 2,007.30 | 1,976.00 | 1,985.50 | 1,985.50 | -0.77% | 497,460 |
| Jul 28, 2025 | 2,030.00 | 2,038.00 | 1,953.50 | 2,001.00 | 2,001.00 | -0.60% | 752,792 |
| Jul 25, 2025 | 2,013.00 | 2,021.00 | 1,982.28 | 2,013.00 | 2,013.00 | -0.10% | 778,802 |
| Jul 24, 2025 | 2,035.00 | 2,053.00 | 1,998.50 | 2,015.00 | 2,015.00 | -0.05% | 1,988,566 |
| Jul 23, 2025 | 2,004.00 | 2,023.00 | 1,970.50 | 2,016.00 | 2,016.00 | 1.18% | 779,722 |
| Jul 22, 2025 | 1,978.00 | 2,014.00 | 1,954.44 | 1,992.50 | 1,992.50 | 1.84% | 1,026,148 |
| Jul 21, 2025 | 1,901.50 | 1,957.00 | 1,894.50 | 1,956.50 | 1,956.50 | 4.71% | 1,458,313 |
| Jul 18, 2025 | 1,857.50 | 1,875.00 | 1,837.00 | 1,868.50 | 1,868.50 | 2.58% | 1,167,459 |
| Jul 17, 2025 | 1,855.50 | 1,859.50 | 1,811.00 | 1,821.50 | 1,821.50 | -0.79% | 526,058 |
| Jul 16, 2025 | 1,834.00 | 1,889.50 | 1,820.50 | 1,836.00 | 1,836.00 | -0.16% | 696,793 |
| Jul 15, 2025 | 1,887.50 | 1,895.00 | 1,836.50 | 1,839.00 | 1,839.00 | -1.31% | 764,003 |
| Jul 14, 2025 | 1,886.00 | 1,921.00 | 1,863.50 | 1,863.50 | 1,863.50 | -1.27% | 599,629 |
| Jul 11, 2025 | 1,890.50 | 1,903.00 | 1,858.43 | 1,887.50 | 1,887.50 | 0.21% | 795,851 |
| Jul 10, 2025 | 1,901.50 | 1,936.00 | 1,877.50 | 1,883.50 | 1,883.50 | 1.05% | 1,203,044 |
| Jul 9, 2025 | 1,910.00 | 1,919.85 | 1,850.00 | 1,864.00 | 1,864.00 | -2.89% | 1,495,319 |
| Jul 8, 2025 | 1,921.50 | 1,936.00 | 1,912.50 | 1,919.50 | 1,919.50 | 0.52% | 857,682 |
| Jul 7, 2025 | 1,887.50 | 1,915.50 | 1,883.00 | 1,909.50 | 1,909.50 | 0.66% | 629,972 |
| Jul 4, 2025 | 1,904.00 | 1,912.50 | 1,891.00 | 1,897.00 | 1,897.00 | -1.91% | 827,129 |
| Jul 3, 2025 | 1,915.00 | 1,934.50 | 1,908.50 | 1,934.00 | 1,934.00 | 0.94% | 1,712,883 |
| Jul 2, 2025 | 1,857.00 | 1,916.00 | 1,842.50 | 1,916.00 | 1,916.00 | 4.59% | 866,007 |
| Jul 1, 2025 | 1,823.50 | 1,861.27 | 1,821.00 | 1,832.00 | 1,832.00 | 1.24% | 876,741 |
| Jun 30, 2025 | 1,833.50 | 1,834.50 | 1,792.00 | 1,809.50 | 1,809.50 | -0.98% | 875,638 |
| Jun 27, 2025 | 1,853.00 | 1,854.61 | 1,798.00 | 1,827.50 | 1,827.50 | -0.14% | 856,712 |
| Jun 26, 2025 | 1,736.50 | 1,836.50 | 1,734.00 | 1,830.00 | 1,830.00 | 6.03% | 1,870,702 |
| Jun 25, 2025 | 1,744.50 | 1,761.00 | 1,715.00 | 1,726.00 | 1,726.00 | -0.49% | 805,245 |
| Jun 24, 2025 | 1,744.00 | 1,754.50 | 1,715.50 | 1,734.50 | 1,734.50 | 2.33% | 941,477 |
| Jun 23, 2025 | 1,691.00 | 1,702.00 | 1,675.50 | 1,695.00 | 1,695.00 | -0.21% | 885,022 |
| Jun 20, 2025 | 1,702.00 | 1,724.00 | 1,690.50 | 1,698.50 | 1,698.50 | -0.09% | 2,019,182 |
| Jun 19, 2025 | 1,736.50 | 1,748.00 | 1,698.50 | 1,700.00 | 1,700.00 | -3.35% | 619,249 |
| Jun 18, 2025 | 1,780.00 | 1,789.00 | 1,753.50 | 1,759.00 | 1,759.00 | -0.76% | 1,386,630 |
| Jun 17, 2025 | 1,790.00 | 1,805.50 | 1,770.00 | 1,772.50 | 1,772.50 | -1.53% | 1,715,459 |
| Jun 16, 2025 | 1,805.00 | 1,822.00 | 1,796.50 | 1,800.00 | 1,800.00 | 0.50% | 554,598 |
| Jun 13, 2025 | 1,779.00 | 1,791.00 | 1,753.00 | 1,791.00 | 1,791.00 | -1.30% | 1,057,476 |
| Jun 12, 2025 | 1,814.50 | 1,824.50 | 1,789.75 | 1,814.50 | 1,814.50 | -1.20% | 1,596,392 |
| Jun 11, 2025 | 1,899.50 | 1,911.00 | 1,836.50 | 1,836.50 | 1,836.50 | -2.55% | 1,160,146 |
| Jun 10, 2025 | 1,888.50 | 1,901.50 | 1,882.00 | 1,884.50 | 1,884.50 | -0.53% | 494,658 |
| Jun 9, 2025 | 1,898.50 | 1,907.00 | 1,874.84 | 1,894.50 | 1,894.50 | -0.05% | 534,073 |
| Jun 6, 2025 | 1,939.00 | 1,958.50 | 1,877.50 | 1,895.50 | 1,895.50 | -2.67% | 836,436 |
| Jun 5, 2025 | 1,867.00 | 1,959.00 | 1,859.79 | 1,947.50 | 1,947.50 | 5.27% | 1,318,855 |
| Jun 4, 2025 | 1,815.50 | 1,871.50 | 1,811.50 | 1,850.00 | 1,850.00 | 3.15% | 749,300 |
| Jun 3, 2025 | 1,771.50 | 1,799.00 | 1,747.50 | 1,793.50 | 1,793.50 | -0.64% | 675,696 |
| Jun 2, 2025 | 1,753.50 | 1,820.00 | 1,753.50 | 1,805.00 | 1,805.00 | 1.95% | 744,470 |
| May 30, 2025 | 1,767.00 | 1,795.00 | 1,754.00 | 1,770.50 | 1,770.50 | -0.42% | 1,805,436 |
| May 29, 2025 | 1,805.00 | 1,806.00 | 1,760.00 | 1,778.00 | 1,778.00 | 0.14% | 493,075 |
| May 28, 2025 | 1,788.50 | 1,820.00 | 1,775.50 | 1,775.50 | 1,775.50 | -1.20% | 1,460,994 |
| May 27, 2025 | 1,787.00 | 1,797.50 | 1,767.00 | 1,797.00 | 1,797.00 | 1.18% | 768,944 |
| May 23, 2025 | 1,749.00 | 1,783.00 | 1,706.50 | 1,776.00 | 1,776.00 | 1.34% | 681,577 |
| May 22, 2025 | 1,762.00 | 1,774.00 | 1,735.00 | 1,752.50 | 1,752.50 | -1.60% | 611,309 |