Advertisement
U.S. markets closed

Anglo American plc (AAL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,951.80+29.00 (+1.51%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241,938.801,957.001,915.401,951.801,951.809,706,076
Mar 27, 20241,908.001,925.201,882.201,922.801,922.803,451,603
Mar 26, 20241,901.401,921.201,895.401,917.601,917.604,306,720
Mar 25, 20241,935.201,961.201,923.401,931.201,931.204,093,576
Mar 22, 20241,901.601,958.201,895.601,929.401,929.405,181,308
Mar 21, 20241,931.201,955.801,896.001,923.801,923.806,937,117
Mar 20, 20241,822.401,857.201,810.201,838.601,838.6011,494,651
Mar 19, 20241,847.001,861.401,801.001,821.401,821.4012,239,293
Mar 18, 20241,855.601,890.201,823.001,828.601,828.6010,941,230
Mar 15, 20241,856.001,876.201,789.411,854.601,854.6013,140,423
Mar 14, 20241,890.001,890.001,810.201,833.601,833.606,183,384
Mar 14, 202441 Dividend
Mar 13, 20241,850.001,956.001,842.401,937.001,896.0011,791,254
Mar 12, 20241,857.601,894.601,835.601,851.201,812.0222,946,909
Mar 11, 20241,810.601,854.201,801.401,850.801,811.628,323,117
Mar 08, 20241,854.401,912.001,840.801,850.601,811.436,638,590
Mar 07, 20241,790.001,862.401,787.601,857.401,818.0810,866,978
Mar 06, 20241,709.601,781.601,706.801,767.401,729.997,734,343
Mar 05, 20241,685.201,738.331,657.601,703.801,667.749,604,071
Mar 04, 20241,763.001,763.401,695.201,702.401,666.379,659,395
Mar 01, 20241,717.601,796.601,704.001,760.801,723.537,170,194
Feb 29, 20241,730.601,739.401,698.801,701.001,665.008,155,644
Feb 28, 20241,750.001,755.001,703.001,710.001,673.803,360,052
Feb 27, 20241,754.601,786.401,752.801,762.401,725.103,018,262
Feb 26, 20241,759.001,764.401,722.401,726.601,690.054,574,277
Feb 23, 20241,796.001,822.201,771.201,786.001,748.205,144,524
Feb 22, 20241,802.201,833.201,733.001,769.801,732.344,713,309
Feb 21, 20241,729.201,750.001,706.801,717.801,681.447,877,674
Feb 20, 20241,740.001,758.601,710.001,719.601,683.203,310,410
Feb 19, 20241,794.001,794.001,763.141,778.001,740.371,338,938
Feb 16, 20241,786.001,839.201,782.801,802.201,764.053,899,846
Feb 15, 20241,742.001,774.801,742.001,767.001,729.602,438,477
Feb 14, 20241,725.601,750.801,687.611,747.201,710.224,430,542
Feb 13, 20241,764.001,780.601,729.201,756.001,718.833,327,041
Feb 12, 20241,710.001,766.201,701.651,751.601,714.521,852,942
Feb 09, 20241,725.401,740.071,695.001,702.601,666.562,764,302
Feb 08, 20241,756.201,798.001,731.201,739.601,702.784,286,435
Feb 07, 20241,826.601,835.001,753.581,754.601,717.465,243,359
Feb 06, 20241,834.601,853.601,790.401,822.601,784.022,356,499
Feb 05, 20241,824.601,843.801,791.001,810.001,771.692,465,758
Feb 02, 20241,883.801,888.801,824.001,835.601,796.751,776,500
Feb 01, 20241,864.401,907.401,857.001,878.601,838.843,413,242
Jan 31, 20241,905.001,915.601,871.001,896.601,856.462,969,865
Jan 30, 20241,895.001,920.401,878.601,891.801,851.763,511,851
Jan 29, 20241,870.001,900.001,863.201,895.001,854.893,039,889
Jan 26, 20241,826.801,903.001,824.001,888.201,848.235,052,391
Jan 25, 20241,857.001,872.201,805.601,825.201,786.574,633,587
Jan 24, 20241,840.601,892.601,836.001,860.801,821.416,000,498
Jan 23, 20241,786.401,820.801,785.801,789.601,751.723,239,622
Jan 22, 20241,774.401,787.001,740.201,751.201,714.132,964,082
Jan 19, 20241,814.801,825.001,764.601,773.601,736.0613,376,261
Jan 18, 20241,761.201,805.291,761.201,786.601,748.783,152,604
Jan 17, 20241,750.001,767.401,728.601,750.001,712.964,048,308
Jan 16, 20241,824.801,853.401,790.821,792.201,754.263,891,965
Jan 15, 20241,838.811,852.401,806.201,824.801,786.175,411,005
Jan 12, 20241,847.601,866.411,833.201,846.201,807.125,287,433
Jan 11, 20241,847.601,885.801,831.601,839.801,800.8612,947,687
Jan 10, 20241,816.601,855.401,810.201,823.201,784.613,695,881
Jan 09, 20241,846.001,857.201,811.401,823.801,785.204,214,055
Jan 08, 20241,850.601,862.601,817.601,846.801,807.719,474,942
Jan 05, 20241,860.601,887.601,843.401,870.801,831.205,390,029
Jan 04, 20241,875.001,901.401,866.001,873.201,833.556,237,881
Jan 03, 20241,927.001,944.401,846.201,869.001,829.445,798,261
Jan 02, 20241,984.001,994.001,935.001,968.201,926.543,567,986
Dec 29, 20231,997.002,011.501,970.601,970.601,928.891,355,545
Dec 28, 20231,991.002,004.001,964.721,984.801,942.792,145,625
Dec 27, 20231,962.002,017.001,920.201,975.801,933.983,149,195
Dec 22, 20231,920.801,952.401,917.601,931.801,890.911,055,045
Dec 21, 20231,899.201,943.001,887.801,924.001,883.283,366,108
Dec 20, 20231,915.201,927.601,873.201,912.001,871.535,899,133
Dec 19, 20231,805.801,893.601,802.201,891.601,851.567,225,598
Dec 18, 20231,834.201,854.201,808.801,821.401,782.854,307,781
Dec 15, 20231,814.001,871.001,804.601,824.001,785.398,131,487
Dec 14, 20231,768.401,803.601,751.601,795.401,757.407,952,033
Dec 13, 20231,655.001,722.401,647.801,670.201,634.859,123,857
Dec 12, 20231,800.001,811.001,689.401,696.001,660.1012,112,115
Dec 11, 20231,759.601,862.201,729.801,789.001,751.1310,408,333
Dec 08, 20232,140.002,148.001,630.001,802.601,764.4417,080,311
Dec 07, 20232,204.502,264.002,180.502,224.502,177.412,351,349
Dec 06, 20232,198.002,232.502,142.002,199.002,152.4510,030,995
Dec 05, 20232,178.002,238.002,128.002,155.002,109.392,834,353
Dec 04, 20232,278.002,290.002,206.502,224.502,177.413,694,654
Dec 01, 20232,189.002,314.502,186.502,311.002,262.085,083,282
Nov 30, 20232,148.002,169.002,110.002,142.002,096.665,656,011
Nov 29, 20232,194.502,221.002,138.502,138.502,093.233,819,307
Nov 28, 20232,195.002,218.002,171.502,204.002,157.352,178,754
Nov 27, 20232,194.002,229.002,183.002,205.002,158.331,695,812
Nov 24, 20232,212.002,252.002,190.502,216.502,169.581,534,492
Nov 23, 20232,255.002,272.002,231.002,231.502,184.274,187,505
Nov 22, 20232,243.502,256.502,222.002,238.002,190.634,367,130
Nov 21, 20232,265.002,277.002,224.502,236.502,189.162,192,453
Nov 20, 20232,244.502,262.002,218.502,253.502,205.801,624,492
Nov 17, 20232,190.002,258.502,190.002,234.002,186.712,998,414
Nov 16, 20232,200.502,222.002,168.002,176.002,129.942,019,931
Nov 15, 20232,192.002,264.622,130.502,210.502,163.714,875,629
Nov 14, 20232,052.502,164.002,026.002,143.502,098.134,779,620
Nov 13, 20232,030.002,048.002,020.502,031.501,988.503,112,777
Nov 10, 20232,045.502,087.001,982.002,018.501,975.776,437,004
Nov 09, 20232,084.002,100.502,060.002,076.002,032.064,407,661
Nov 08, 20232,132.002,148.002,095.502,095.502,051.155,178,204
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...