Antofagasta plc (LON:ANTO)
London · Delayed Price · Currency is GBP · Price in GBX 4,044.00
+188.00 (4.88%)
Jun 12, 2026, 4:51 PM GMT
Antofagasta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,061.00 | 4,105.00 | 3,973.00 | 4,044.00 | 4,044.00 | 4.88% | 948,034 |
| Jun 11, 2026 | 3,820.00 | 3,891.00 | 3,804.00 | 3,856.00 | 3,856.00 | 1.15% | 1,651,557 |
| Jun 10, 2026 | 3,847.00 | 3,874.00 | 3,750.00 | 3,812.00 | 3,812.00 | -0.88% | 942,315 |
| Jun 9, 2026 | 3,961.00 | 4,037.00 | 3,846.00 | 3,846.00 | 3,846.00 | -3.39% | 936,565 |
| Jun 8, 2026 | 3,852.00 | 4,020.00 | 3,844.00 | 3,981.00 | 3,981.00 | 0.28% | 1,693,433 |
| Jun 5, 2026 | 4,238.00 | 4,238.00 | 3,970.00 | 3,970.00 | 3,970.00 | -5.70% | 1,329,572 |
| Jun 4, 2026 | 4,263.00 | 4,275.00 | 4,128.00 | 4,210.00 | 4,210.00 | -1.84% | 1,019,266 |
| Jun 3, 2026 | 4,350.00 | 4,385.00 | 4,280.00 | 4,289.00 | 4,289.00 | -2.70% | 1,464,422 |
| Jun 2, 2026 | 4,164.00 | 4,420.00 | 4,093.00 | 4,408.00 | 4,408.00 | 6.47% | 2,528,776 |
| Jun 1, 2026 | 4,105.00 | 4,181.00 | 3,999.00 | 4,140.00 | 4,140.00 | 1.02% | 1,790,222 |
| May 29, 2026 | 4,192.00 | 4,260.00 | 4,098.00 | 4,098.00 | 4,098.00 | -1.63% | 7,059,112 |
| May 28, 2026 | 4,061.00 | 4,189.00 | 4,020.00 | 4,166.00 | 4,166.00 | 1.78% | 1,560,975 |
| May 27, 2026 | 4,089.00 | 4,161.00 | 4,012.00 | 4,093.00 | 4,093.00 | 0.44% | 738,197 |
| May 26, 2026 | 3,989.00 | 4,110.00 | 3,964.00 | 4,075.00 | 4,075.00 | 3.66% | 982,571 |
| May 22, 2026 | 3,861.00 | 3,947.00 | 3,850.00 | 3,931.00 | 3,931.00 | 0.95% | 555,428 |
| May 21, 2026 | 3,837.00 | 3,920.00 | 3,760.00 | 3,894.00 | 3,894.00 | 1.88% | 701,383 |
| May 20, 2026 | 3,688.00 | 3,844.00 | 3,686.00 | 3,822.00 | 3,822.00 | 4.74% | 1,653,085 |
| May 19, 2026 | 3,740.00 | 3,766.00 | 3,610.00 | 3,649.00 | 3,649.00 | -3.62% | 1,637,857 |
| May 18, 2026 | 3,763.00 | 3,876.00 | 3,729.00 | 3,786.00 | 3,786.00 | -0.63% | 980,233 |
| May 15, 2026 | 4,094.00 | 4,267.00 | 3,810.00 | 3,810.00 | 3,810.00 | -10.71% | 1,529,469 |
| May 14, 2026 | 4,196.00 | 4,286.00 | 4,147.00 | 4,267.00 | 4,267.00 | -0.74% | 984,696 |
| May 13, 2026 | 4,076.00 | 4,299.00 | 4,061.00 | 4,299.00 | 4,299.00 | 8.73% | 1,468,208 |
| May 12, 2026 | 3,985.00 | 4,043.00 | 3,909.00 | 3,954.00 | 3,954.00 | -2.18% | 633,487 |
| May 11, 2026 | 3,901.00 | 4,064.00 | 3,858.00 | 4,042.00 | 4,042.00 | 3.71% | 954,290 |
| May 8, 2026 | 3,998.00 | 3,998.00 | 3,848.50 | 3,897.50 | 3,897.50 | -0.03% | 1,163,107 |
| May 7, 2026 | 3,844.50 | 3,966.50 | 3,835.60 | 3,898.50 | 3,898.50 | 2.10% | 1,458,431 |
| May 6, 2026 | 3,681.00 | 3,912.50 | 3,681.00 | 3,818.50 | 3,818.50 | 7.22% | 1,585,374 |
| May 5, 2026 | 3,487.50 | 3,574.00 | 3,446.80 | 3,561.50 | 3,561.50 | 0.30% | 1,411,164 |
| May 1, 2026 | 3,536.00 | 3,591.00 | 3,470.00 | 3,551.00 | 3,551.00 | 0.04% | 454,075 |
| Apr 30, 2026 | 3,423.00 | 3,577.50 | 3,400.50 | 3,549.50 | 3,549.50 | 3.24% | 1,454,927 |
| Apr 29, 2026 | 3,514.50 | 3,556.00 | 3,436.00 | 3,438.00 | 3,438.00 | -1.43% | 4,166,729 |
| Apr 28, 2026 | 3,601.00 | 3,631.50 | 3,437.50 | 3,488.00 | 3,488.00 | -3.38% | 933,154 |
| Apr 27, 2026 | 3,695.00 | 3,736.50 | 3,610.00 | 3,610.00 | 3,610.00 | -2.06% | 782,427 |
| Apr 24, 2026 | 3,717.00 | 3,770.00 | 3,673.80 | 3,686.00 | 3,686.00 | -3.78% | 548,035 |
| Apr 23, 2026 | 3,759.00 | 3,931.00 | 3,659.00 | 3,831.00 | 3,831.00 | 1.28% | 872,650 |
| Apr 22, 2026 | 3,754.00 | 3,788.50 | 3,686.00 | 3,782.50 | 3,782.50 | 2.01% | 754,536 |
| Apr 21, 2026 | 3,800.50 | 3,810.50 | 3,693.00 | 3,708.00 | 3,708.00 | -2.00% | 772,065 |
| Apr 20, 2026 | 3,874.50 | 3,874.50 | 3,742.50 | 3,783.50 | 3,783.50 | -4.43% | 1,235,519 |
| Apr 17, 2026 | 3,755.00 | 4,019.50 | 3,635.50 | 3,959.00 | 3,959.00 | 5.01% | 1,641,632 |
| Apr 16, 2026 | 3,853.50 | 3,913.50 | 3,709.00 | 3,770.00 | 3,770.00 | -2.20% | 1,210,992 |
| Apr 15, 2026 | 3,971.50 | 4,021.50 | 3,888.00 | 3,890.00 | 3,854.65 | 0.39% | 2,159,579 |
| Apr 14, 2026 | 3,843.50 | 3,894.50 | 3,817.50 | 3,875.00 | 3,839.78 | 2.84% | 1,078,620 |
| Apr 13, 2026 | 3,722.50 | 3,807.00 | 3,692.00 | 3,768.00 | 3,733.75 | -0.53% | 687,699 |
| Apr 10, 2026 | 3,686.00 | 3,841.00 | 3,659.50 | 3,788.00 | 3,753.57 | 3.02% | 5,407,271 |
| Apr 9, 2026 | 3,743.00 | 3,781.00 | 3,629.50 | 3,677.00 | 3,643.58 | -2.65% | 885,537 |
| Apr 8, 2026 | 4,030.00 | 4,030.00 | 3,732.50 | 3,777.00 | 3,742.67 | 9.86% | 2,012,495 |
| Apr 7, 2026 | 3,484.50 | 3,531.50 | 3,413.00 | 3,438.00 | 3,406.75 | -0.55% | 1,443,858 |
| Apr 2, 2026 | 3,351.00 | 3,495.00 | 3,315.00 | 3,457.00 | 3,425.58 | -0.72% | 704,940 |
| Apr 1, 2026 | 3,640.00 | 3,640.00 | 3,475.30 | 3,482.00 | 3,450.35 | 4.66% | 1,316,651 |
| Mar 31, 2026 | 3,175.00 | 3,360.00 | 3,175.00 | 3,327.00 | 3,296.76 | 5.25% | 1,229,516 |