Skip to main content
logo
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,224.00
-11.00 (-0.34%)
At close: Dec 24, 2025

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,251.003,259.003,215.003,224.003,224.00-0.34%226,133
Dec 23, 20253,150.003,235.003,144.003,235.003,235.002.11%707,061
Dec 22, 20253,152.003,186.003,117.003,168.003,168.000.86%1,004,282
Dec 19, 20253,117.003,161.003,094.003,141.003,141.000.74%2,157,486
Dec 18, 20253,083.003,137.003,080.003,118.003,118.000.97%1,135,229
Dec 17, 20253,083.003,146.003,058.003,088.003,088.001.25%1,102,578
Dec 16, 20252,994.003,084.002,985.003,050.003,050.000.33%881,874
Dec 15, 20252,949.003,050.002,949.003,040.003,040.003.68%748,643
Dec 12, 20252,990.003,031.002,932.002,932.002,932.00-1.05%2,896,830
Dec 11, 20252,937.002,987.002,894.002,963.002,963.001.47%1,005,769
Dec 10, 20252,945.002,977.002,916.002,920.002,920.00-0.03%717,036
Dec 9, 20252,918.002,931.002,860.002,921.002,921.00-1.25%877,977
Dec 8, 20253,004.003,035.002,951.002,958.002,958.00-1.73%595,637
Dec 5, 20253,030.003,095.002,988.003,010.003,010.000.97%782,271
Dec 4, 20252,885.002,983.002,871.002,981.002,981.002.55%922,137
Dec 3, 20252,818.002,934.002,807.002,907.002,907.004.91%859,588
Dec 2, 20252,820.002,826.002,771.002,771.002,771.00-1.74%1,276,356
Dec 1, 20252,758.002,835.002,747.002,820.002,820.002.25%723,183
Nov 28, 20252,705.002,758.002,699.002,758.002,758.002.53%1,043,988
Nov 27, 20252,720.002,720.002,679.002,690.002,690.00-1.39%321,615
Nov 26, 20252,698.002,757.002,697.002,728.002,728.002.13%833,114
Nov 25, 20252,620.002,688.002,620.002,671.002,671.002.97%1,356,342
Nov 24, 20252,597.002,649.002,587.002,594.002,594.000.66%3,470,608
Nov 21, 20252,556.002,577.002,500.002,577.002,577.00-2.64%2,856,260
Nov 20, 20252,685.002,685.002,639.002,647.002,647.000.08%501,079
Nov 19, 20252,634.002,701.002,632.002,645.002,645.000.30%1,413,106
Nov 18, 20252,653.002,682.002,603.002,637.002,637.00-3.69%974,761
Nov 17, 20252,761.002,765.232,723.002,738.002,738.00-1.44%611,830
Nov 14, 20252,736.002,778.002,675.002,778.002,778.00-0.61%595,771
Nov 13, 20252,815.002,838.002,768.002,795.002,795.00-0.43%675,152
Nov 12, 20252,775.002,818.002,769.002,807.002,807.001.45%605,277
Nov 11, 20252,771.002,788.002,745.002,767.002,767.000.62%414,801
Nov 10, 20252,797.002,816.002,750.002,750.002,750.000.99%571,721
Nov 7, 20252,743.002,769.002,716.002,723.002,723.00-0.84%689,959
Nov 6, 20252,698.002,784.002,686.002,746.002,746.003.51%947,377
Nov 5, 20252,637.002,671.002,625.002,653.002,653.00-0.38%2,395,226
Nov 4, 20252,680.002,682.992,620.002,663.002,663.00-2.99%1,362,330
Nov 3, 20252,771.002,781.002,728.002,745.002,745.00-1.61%631,995
Oct 31, 20252,816.002,826.002,779.002,790.002,790.00-0.89%1,006,077
Oct 30, 20252,813.002,858.002,760.002,815.002,815.00-1.37%895,851
Oct 29, 20252,805.002,877.002,791.332,854.002,854.002.96%1,144,873
Oct 28, 20252,694.002,783.002,663.002,772.002,772.002.17%2,515,090
Oct 27, 20252,716.002,732.002,675.002,713.002,713.001.38%807,800
Oct 24, 20252,646.002,676.002,628.002,676.002,676.001.29%1,052,406
Oct 23, 20252,573.002,658.002,546.002,642.002,642.000.15%1,400,440
Oct 22, 20252,679.002,683.002,636.002,638.002,638.000.08%1,045,584
Oct 21, 20252,688.002,688.002,611.002,636.002,636.00-2.26%1,200,396
Oct 20, 20252,686.002,701.002,654.002,697.002,697.001.28%906,527
Oct 17, 20252,728.002,762.002,659.382,663.002,663.00-4.45%1,159,887
Oct 16, 20252,779.002,814.002,763.002,787.002,787.000.43%651,567