Skip to main content
logo
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,143.00
-130.00 (-3.97%)
Mar 20, 2026, 4:48 PM GMT

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,306.003,337.003,113.253,143.00--3.97%2,338,035
Mar 19, 20263,304.003,335.003,147.083,273.003,273.00-5.65%1,902,844
Mar 18, 20263,666.003,698.003,408.003,469.003,469.00-2.61%1,454,634
Mar 17, 20263,543.003,626.003,486.003,562.003,562.001.16%746,475
Mar 16, 20263,499.003,588.003,460.003,521.003,521.000.51%727,849
Mar 13, 20263,635.003,688.003,497.253,503.003,503.00-5.53%2,551,232
Mar 12, 20263,834.003,887.003,650.803,708.003,708.00-3.06%792,922
Mar 11, 20263,835.003,897.003,792.003,825.003,825.00-1.44%1,037,921
Mar 10, 20263,866.003,904.003,778.003,881.003,881.005.98%1,707,066
Mar 9, 20263,510.003,665.003,497.003,662.003,662.00-2.03%1,142,680
Mar 6, 20263,846.003,931.003,696.003,738.003,738.00-3.09%1,302,611
Mar 5, 20264,020.004,137.523,857.003,857.003,857.00-4.65%1,115,443
Mar 4, 20263,934.004,086.003,911.004,045.004,045.003.32%1,110,664
Mar 3, 20264,042.004,081.003,792.003,915.003,915.00-5.84%1,837,322
Mar 2, 20264,301.004,314.754,088.064,158.004,158.00-2.58%1,047,349
Feb 27, 20264,392.004,450.004,267.574,268.004,268.000.19%2,070,013
Feb 26, 20264,432.004,432.004,211.004,260.004,260.00-4.38%1,563,720
Feb 25, 20264,328.004,475.004,036.004,455.004,455.005.74%1,594,683
Feb 24, 20264,130.004,247.004,064.004,213.004,213.003.23%1,032,778
Feb 23, 20264,036.004,130.004,007.004,081.004,081.002.23%1,413,952
Feb 20, 20263,877.004,037.003,866.003,992.003,992.003.02%1,410,839
Feb 19, 20263,916.003,952.003,820.003,875.003,875.00-3.13%1,629,184
Feb 18, 20263,710.004,000.003,660.004,000.004,000.0010.59%1,405,253
Feb 17, 20263,615.003,704.003,468.003,617.003,617.00-3.44%1,935,894
Feb 16, 20263,699.003,782.003,647.003,746.003,746.000.94%990,490
Feb 13, 20263,735.003,782.003,622.003,711.003,711.00-0.48%1,306,996
Feb 12, 20263,928.003,974.003,719.003,729.003,729.00-3.64%1,500,388
Feb 11, 20263,701.003,922.003,686.003,870.003,870.006.09%1,247,652
Feb 10, 20263,798.003,800.393,635.003,648.003,648.00-4.45%1,030,435
Feb 9, 20263,652.003,821.003,601.003,818.003,818.006.62%1,716,917
Feb 6, 20263,496.003,598.003,457.003,581.003,581.001.30%1,160,742
Feb 5, 20263,536.003,616.003,478.003,535.003,535.00-2.54%2,059,119
Feb 4, 20263,892.003,908.003,627.003,627.003,627.00-6.23%2,072,833
Feb 3, 20263,800.003,889.003,704.003,868.003,868.006.26%1,642,588
Feb 2, 20263,350.003,665.003,345.003,640.003,640.00-0.22%1,639,998
Jan 30, 20263,550.003,682.003,516.003,648.003,648.00-3.65%2,161,952
Jan 29, 20263,864.004,176.003,731.003,786.003,786.002.10%2,621,004
Jan 28, 20263,844.003,866.483,676.903,708.003,708.00-1.28%1,801,860
Jan 27, 20263,740.003,756.003,667.003,756.003,756.00-0.50%2,807,042
Jan 26, 20263,625.003,813.003,614.003,775.003,775.005.33%1,546,466
Jan 23, 20263,514.003,587.003,488.003,584.003,584.001.91%970,480
Jan 22, 20263,599.003,623.003,422.003,517.003,517.00-2.17%3,844,376
Jan 21, 20263,611.003,655.003,574.003,595.003,595.001.35%1,694,583
Jan 20, 20263,582.003,593.003,506.003,547.003,547.00-1.80%1,821,059
Jan 19, 20263,540.003,624.003,535.003,612.003,612.001.46%873,024
Jan 16, 20263,607.003,625.003,537.003,560.003,560.00-2.86%2,061,876
Jan 15, 20263,548.003,678.003,512.003,665.003,665.002.49%1,315,116
Jan 14, 20263,582.003,594.003,533.003,576.003,576.001.25%1,179,645
Jan 13, 20263,537.003,553.003,486.003,532.003,532.000.57%844,327
Jan 12, 20263,530.003,573.003,413.563,512.003,512.001.12%1,074,967