Skip to main content
logo
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,759.00
+41.00 (1.10%)
Sep 25, 2026, 10:53 AM GMT

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,808.003,822.003,721.003,772.00-1.45%86,612
Sep 24, 20263,707.003,818.003,700.003,718.003,718.00-0.75%729,931
Sep 23, 20263,841.003,874.003,693.003,746.003,746.00-2.52%965,483
Sep 22, 20263,803.003,923.003,765.003,843.003,843.001.86%810,249
Sep 21, 20263,700.003,845.003,700.003,773.003,773.003.17%661,120
Sep 18, 20263,704.003,783.003,624.003,657.003,657.00-1.22%1,729,385
Sep 17, 20263,603.003,740.003,571.003,702.003,702.003.01%901,694
Sep 16, 20263,602.003,647.003,582.003,594.003,594.002.66%925,183
Sep 15, 20263,576.003,620.003,492.003,501.003,501.00-2.37%1,014,716
Sep 14, 20263,720.003,754.003,539.003,586.003,586.00-5.38%1,127,255
Sep 11, 20263,770.003,869.003,707.003,790.003,790.000.50%770,505
Sep 10, 20264,012.004,046.003,728.003,771.003,771.00-5.68%1,128,947
Sep 9, 20264,068.004,099.003,970.003,998.003,998.00-2.03%787,893
Sep 8, 20263,903.004,150.003,903.004,081.004,081.004.69%1,147,107
Sep 7, 20263,908.003,931.003,859.003,898.003,898.00-0.43%676,574
Sep 4, 20263,904.003,967.003,865.003,915.003,915.00-0.51%585,237
Sep 3, 20263,849.003,940.003,808.003,935.003,935.002.83%921,709
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, 20263,785.003,990.003,753.003,905.003,882.395.37%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, 20263,583.003,620.703,536.003,555.003,534.42-1.69%794,839
Aug 17, 20263,663.003,710.003,571.003,616.003,595.060.86%1,072,526
Aug 14, 20263,710.003,726.603,526.003,585.003,564.24-4.55%1,274,200
Aug 13, 20263,828.003,955.303,756.003,756.003,734.25-6.78%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, 20264,013.004,063.003,922.004,016.003,992.750.88%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, 20263,771.003,983.503,766.303,931.003,908.246.85%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, 20263,570.003,662.503,563.003,631.003,609.980.28%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