Skip to main content
logo
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,948.00
+13.00 (0.33%)
Sep 4, 2026, 9:45 AM GMT

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,849.003,923.003,808.003,933.00-2.78%441,528
Sep 2, 20263,750.003,898.003,731.003,849.003,826.710.55%633,357
Sep 1, 20264,000.004,066.003,805.003,828.003,805.83-5.22%1,035,147
Aug 28, 20264,052.004,120.003,961.004,039.004,015.61-2,056,897
Aug 27, 20264,028.004,043.003,986.004,039.004,015.610.37%496,208
Aug 26, 20264,038.004,145.004,024.004,024.004,000.700.37%1,612,900
Aug 25, 20264,006.004,033.003,936.004,009.003,985.790.93%563,698
Aug 24, 20263,895.004,011.003,891.003,972.003,949.001.72%596,319
Aug 21, 20263,785.003,990.003,753.033,905.003,882.395.37%1,532,420
Aug 20, 20263,680.003,716.003,547.003,706.003,684.540.11%710,550
Aug 19, 20263,568.003,727.003,539.003,702.003,680.564.14%957,343
Aug 18, 20263,583.003,620.653,536.003,555.003,534.41-1.69%794,839
Aug 17, 20263,663.003,710.003,571.003,616.003,595.060.86%1,072,526
Aug 14, 20263,710.003,726.563,526.003,585.003,564.24-4.55%1,274,200
Aug 13, 20263,828.003,955.343,756.003,756.003,734.25-6.78%2,041,530
Aug 12, 20264,048.004,124.004,016.004,029.004,005.670.10%892,555
Aug 11, 20263,995.004,084.003,985.004,025.004,001.690.22%885,149
Aug 10, 20264,013.004,062.953,922.004,016.003,992.750.88%877,241
Aug 7, 20263,988.004,003.003,907.003,981.003,957.950.18%1,156,281
Aug 6, 20264,040.004,197.003,939.003,974.003,950.99-1.88%1,534,849
Aug 5, 20264,042.004,114.003,958.004,050.004,026.553.03%884,228
Aug 4, 20263,771.003,983.473,766.303,931.003,908.246.85%1,000,417
Aug 3, 20263,712.003,755.003,630.003,679.003,657.700.66%588,959
Jul 31, 20263,794.003,841.003,608.003,655.003,633.84-1.32%838,521
Jul 30, 20263,583.003,789.003,537.003,704.003,682.554.37%678,016
Jul 29, 20263,566.003,609.003,490.003,549.003,528.45-0.34%941,928
Jul 28, 20263,528.003,561.003,454.003,561.003,540.380.28%2,401,356
Jul 27, 20263,703.003,719.003,533.003,551.003,530.44-2.20%853,026
Jul 24, 20263,570.003,662.473,563.003,631.003,609.970.28%618,649
Jul 23, 20263,796.003,829.003,607.003,621.003,600.03-4.61%1,154,908
Jul 22, 20263,620.003,796.003,610.003,796.003,774.023.52%728,811
Jul 21, 20263,560.003,710.003,544.003,667.003,645.775.83%1,239,238
Jul 20, 20263,455.003,546.003,433.003,465.003,444.94-0.74%1,657,325
Jul 17, 20263,500.003,526.003,364.003,491.003,470.79-2.70%2,532,303
Jul 16, 20263,745.003,764.003,570.003,588.003,567.22-4.12%991,453
Jul 15, 20263,786.003,858.003,642.003,742.003,720.33-2.63%1,224,146
Jul 14, 20263,780.003,904.003,757.003,843.003,820.751.80%775,702
Jul 13, 20263,720.003,782.003,695.003,775.003,753.14-0.08%596,664
Jul 10, 20263,751.003,799.003,724.003,778.003,756.121.67%550,945
Jul 9, 20263,662.003,738.003,623.003,716.003,694.485.36%725,513
Jul 8, 20263,780.003,780.003,525.003,527.003,506.58-6.40%1,270,906
Jul 7, 20263,799.003,839.003,708.003,768.003,746.18-3.51%788,156
Jul 6, 20263,900.003,953.003,841.003,905.003,882.390.96%617,310
Jul 3, 20263,926.003,951.003,839.003,868.003,845.600.42%255,697
Jul 2, 20263,741.003,910.003,717.983,852.003,829.701.96%1,197,579
Jul 1, 20263,795.003,840.003,706.003,778.003,756.12-1.10%2,223,127
Jun 30, 20263,835.003,908.003,816.003,820.003,797.881.95%992,567
Jun 29, 20263,817.003,847.013,723.003,747.003,725.30-2.04%860,028
Jun 26, 20263,742.003,825.003,684.003,825.003,802.850.84%810,546
Jun 25, 20263,619.003,828.003,600.003,793.003,771.043.92%1,004,064