Skip to main content
logo
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,758.00
+68.00 (2.53%)
At close: Nov 28, 2025

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,748.002,789.002,709.002,775.002,775.000.62%958,062
Oct 14, 20252,765.002,784.002,728.002,758.002,758.00-2.44%1,193,680
Oct 13, 20252,701.002,847.002,700.002,827.002,827.004.98%1,012,284
Oct 10, 20252,716.002,766.002,693.002,693.002,693.00-2.64%1,324,121
Oct 9, 20252,840.002,875.002,766.002,766.002,766.00-0.97%949,195
Oct 8, 20252,692.002,793.002,690.002,793.002,793.004.22%1,015,482
Oct 7, 20252,686.002,710.002,658.002,680.002,680.00-0.67%869,340
Oct 6, 20252,719.002,747.002,694.002,698.002,698.00-0.63%910,729
Oct 3, 20252,700.002,715.002,675.002,715.002,715.001.53%872,565
Oct 2, 20252,729.002,758.002,664.002,674.002,674.00-0.96%2,277,166
Oct 1, 20252,750.002,800.382,692.002,700.002,700.00-1.85%1,398,857
Sep 30, 20252,790.002,807.002,748.002,751.002,751.00-2.00%1,680,300
Sep 29, 20252,718.002,823.002,698.312,807.002,807.005.29%1,457,051
Sep 26, 20252,604.002,681.002,600.002,666.002,666.002.62%900,894
Sep 25, 20252,604.002,645.002,576.002,598.002,598.00-1.67%1,268,226
Sep 24, 20252,411.002,651.002,356.002,642.002,642.009.26%2,850,852
Sep 23, 20252,361.002,436.002,352.002,418.002,418.002.46%1,742,007
Sep 22, 20252,336.002,369.002,318.002,360.002,360.001.59%657,112