Skip to main content
logo
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,931.00
+37.00 (0.95%)
May 22, 2026, 7:02 PM GMT

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,861.003,947.003,850.003,931.003,931.000.95%555,417
May 21, 20263,837.003,920.003,760.003,894.003,894.001.88%701,383
May 20, 20263,688.003,844.003,686.003,822.003,822.004.74%1,653,074
May 19, 20263,740.003,766.003,610.003,649.003,649.00-3.62%1,637,856
May 18, 20263,763.003,876.003,729.003,786.003,786.00-0.63%978,609
May 15, 20264,094.004,267.003,810.003,810.003,810.00-10.71%1,529,469
May 14, 20264,196.004,286.004,147.004,267.004,267.00-0.74%984,696
May 13, 20264,076.004,299.004,061.004,299.004,299.008.73%1,468,208
May 12, 20263,985.004,043.003,909.003,954.003,954.00-2.18%633,487
May 11, 20263,901.004,064.003,858.004,042.004,042.003.71%954,290
May 8, 20263,998.003,998.003,848.503,897.503,897.50-0.03%1,163,107
May 7, 20263,844.503,966.503,835.643,898.503,898.502.10%1,458,431
May 6, 20263,681.003,912.503,681.003,818.503,818.507.22%1,585,374
May 5, 20263,487.503,574.003,446.823,561.503,561.500.30%1,411,164
May 1, 20263,536.003,591.003,470.003,551.003,551.000.04%454,075
Apr 30, 20263,423.003,577.503,400.503,549.503,549.503.24%1,454,927
Apr 29, 20263,514.503,556.003,436.003,438.003,438.00-1.43%4,166,729
Apr 28, 20263,601.003,631.503,437.503,488.003,488.00-3.38%933,154
Apr 27, 20263,695.003,736.503,610.003,610.003,610.00-2.06%782,427
Apr 24, 20263,717.003,770.003,673.803,686.003,686.00-3.78%548,035
Apr 23, 20263,759.003,931.003,659.003,831.003,831.001.28%872,650
Apr 22, 20263,754.003,788.503,686.003,782.503,782.502.01%754,536
Apr 21, 20263,800.503,810.503,693.003,708.003,708.00-2.00%772,065
Apr 20, 20263,874.503,874.503,742.503,783.503,783.50-4.43%1,235,519
Apr 17, 20263,755.004,019.503,635.503,959.003,959.005.01%1,641,632
Apr 16, 20263,853.503,913.503,709.003,770.003,770.00-2.20%1,210,992
Apr 15, 20263,971.504,021.503,888.003,890.003,854.650.39%2,159,579
Apr 14, 20263,843.503,894.503,817.503,875.003,839.782.84%1,078,620
Apr 13, 20263,722.503,807.003,692.003,768.003,733.75-0.53%687,699
Apr 10, 20263,686.003,841.003,659.503,788.003,753.573.02%5,407,271
Apr 9, 20263,743.003,781.003,629.503,677.003,643.58-2.65%885,537
Apr 8, 20264,030.004,030.003,732.503,777.003,742.679.86%2,012,495
Apr 7, 20263,484.503,531.503,413.003,438.003,406.75-0.55%1,443,858
Apr 2, 20263,351.003,495.003,315.003,457.003,425.58-0.72%704,940
Apr 1, 20263,640.003,640.003,475.313,482.003,450.354.66%1,316,651
Mar 31, 20263,175.003,360.003,175.003,327.003,296.765.25%1,229,516
Mar 30, 20263,306.003,311.633,131.003,161.003,132.27-3.21%1,631,775
Mar 27, 20263,258.003,287.003,121.513,266.003,236.320.62%1,658,605
Mar 26, 20263,386.003,410.003,227.003,246.003,216.50-6.48%1,655,187
Mar 25, 20263,514.003,529.003,427.003,471.003,439.452.66%1,104,686
Mar 24, 20263,329.003,381.003,249.003,381.003,350.270.24%1,570,213
Mar 23, 20263,022.003,415.002,978.003,373.003,342.347.32%2,338,116
Mar 20, 20263,306.003,337.003,113.253,143.003,114.43-3.97%2,649,446
Mar 19, 20263,304.003,335.003,147.083,273.003,243.25-5.65%1,902,844
Mar 18, 20263,666.003,698.003,408.003,469.003,437.47-2.61%1,454,634
Mar 17, 20263,543.003,626.003,486.003,562.003,529.631.16%746,475
Mar 16, 20263,499.003,588.003,460.003,521.003,489.000.51%727,849
Mar 13, 20263,635.003,688.003,497.253,503.003,471.16-5.53%2,551,232
Mar 12, 20263,834.003,887.003,650.803,708.003,674.30-3.06%792,922
Mar 11, 20263,835.003,897.003,792.003,825.003,790.24-1.44%1,037,921