Skip to main content
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,196.00
-183.00 (-5.42%)
Mar 6, 2026, 3:00 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,374.003,397.003,327.003,336.50--1.26%286,627
Mar 5, 20263,467.003,551.003,364.003,379.003,379.00-3.95%3,364,888
Mar 4, 20263,473.003,558.003,446.003,518.003,518.001.91%4,709,739
Mar 3, 20263,504.003,510.003,360.003,452.003,452.00-3.84%8,339,610
Mar 2, 20263,733.003,733.003,552.003,590.003,590.00-3.00%4,717,552
Feb 27, 20263,791.003,842.003,701.003,701.003,701.000.22%4,495,874
Feb 26, 20263,800.003,802.003,650.003,693.003,693.00-3.55%2,778,757
Feb 25, 20263,768.003,877.003,731.003,829.003,829.004.39%6,585,999
Feb 24, 20263,675.003,688.003,605.003,668.003,668.000.49%4,065,279
Feb 23, 20263,660.003,725.003,604.003,650.003,650.000.91%2,288,727
Feb 20, 20263,620.003,680.003,562.003,617.003,617.001.09%4,453,270
Feb 19, 20263,649.003,649.003,505.003,578.003,578.00-2.27%4,023,100
Feb 18, 20263,564.003,682.003,546.003,661.003,661.004.63%3,299,304
Feb 17, 20263,566.003,574.003,414.003,499.003,499.00-2.21%2,148,417
Feb 16, 20263,567.003,584.003,516.003,578.003,578.00-0.22%1,978,904
Feb 13, 20263,590.003,616.003,493.003,586.003,586.000.06%3,735,491
Feb 12, 20263,719.003,734.003,584.003,584.003,584.00-2.29%2,753,282
Feb 11, 20263,627.003,701.003,605.003,668.003,668.002.43%5,097,390
Feb 10, 20263,545.003,627.003,516.003,581.003,581.000.99%3,493,431
Feb 9, 20263,481.003,546.003,374.003,546.003,546.003.23%3,768,410
Feb 6, 20263,375.003,455.003,355.003,435.003,435.00-0.75%3,361,449
Feb 5, 20263,439.003,573.003,392.003,461.003,461.00-2.78%4,031,648
Feb 4, 20263,702.003,754.003,551.003,560.003,560.00-3.78%6,577,451
Feb 3, 20263,578.003,700.003,503.003,700.003,700.007.25%5,556,895
Feb 2, 20263,283.003,462.003,265.003,450.003,450.001.23%5,194,883
Jan 30, 20263,389.003,435.003,336.003,408.003,408.00-2.63%3,545,918
Jan 29, 20263,585.003,662.003,473.003,500.003,500.000.69%4,669,520
Jan 28, 20263,532.003,553.003,446.003,476.003,476.000.78%3,555,380
Jan 27, 20263,443.003,463.003,394.003,449.003,449.000.03%2,705,293
Jan 26, 20263,398.003,484.003,378.003,448.003,448.002.07%3,716,451
Jan 23, 20263,327.003,434.003,321.003,378.003,378.001.08%3,528,622
Jan 22, 20263,405.003,451.003,298.003,342.003,342.00-1.73%3,021,475
Jan 21, 20263,300.003,430.003,300.003,401.003,401.004.87%4,631,275
Jan 20, 20263,213.003,243.003,161.003,243.003,243.00-0.15%3,750,925
Jan 19, 20263,200.003,269.003,186.003,248.003,248.000.25%1,348,196
Jan 16, 20263,278.003,296.393,192.613,240.003,240.00-2.41%6,647,299
Jan 15, 20263,275.003,340.003,220.003,320.003,320.001.41%3,145,433
Jan 14, 20263,249.003,274.003,186.003,274.003,274.001.68%8,250,819
Jan 13, 20263,252.003,263.003,188.003,220.003,220.00-0.98%4,576,096
Jan 12, 20263,262.003,281.003,115.263,252.003,252.001.12%6,967,326
Jan 9, 20263,178.003,231.003,141.003,216.003,216.002.68%4,257,511
Jan 8, 20263,149.003,159.253,085.003,132.003,132.00-0.57%3,106,494
Jan 7, 20263,246.003,258.003,118.003,150.003,150.00-3.29%4,379,726
Jan 6, 20263,206.003,263.003,149.003,257.003,257.003.66%9,908,204
Jan 5, 20263,107.003,158.523,093.703,142.003,142.003.36%17,894,970
Jan 2, 20263,098.003,149.003,040.003,040.003,040.00-1.46%5,298,836
Dec 31, 20253,047.003,085.003,045.003,085.003,085.000.95%1,251,538
Dec 30, 20253,025.003,093.823,019.003,056.003,056.002.38%2,093,233
Dec 29, 20253,009.003,085.002,954.012,985.002,985.00-0.90%3,472,448
Dec 24, 20252,996.003,015.002,980.003,012.003,012.000.63%1,654,329
Dec 23, 20252,893.002,993.002,881.002,993.002,993.003.03%4,854,007
Dec 22, 20252,925.002,999.812,869.662,905.002,905.00-0.58%7,896,770
Dec 19, 20252,892.002,930.002,867.702,922.002,922.000.52%7,093,333
Dec 18, 20252,898.002,924.002,868.682,907.002,907.000.59%11,709,410
Dec 17, 20252,875.002,941.002,847.492,890.002,890.001.83%5,459,574
Dec 16, 20252,841.002,868.002,823.002,838.002,838.00-0.49%2,215,539
Dec 15, 20252,836.002,873.002,824.002,852.002,852.001.24%6,344,045
Dec 12, 20252,935.002,950.002,817.002,817.002,817.00-2.76%4,454,972
Dec 11, 20252,897.002,916.002,846.002,897.002,897.000.59%3,791,855
Dec 10, 20252,923.002,967.002,879.602,880.002,880.00-1.23%2,909,630
Dec 9, 20252,921.002,922.002,881.002,916.002,916.00-0.48%3,440,581
Dec 8, 20252,976.002,987.322,924.002,930.002,930.00-1.68%3,720,433
Dec 5, 20252,996.003,051.002,975.002,980.002,980.001.02%3,149,443
Dec 4, 20252,943.002,956.002,892.002,950.002,950.000.79%3,833,257
Dec 3, 20252,884.002,942.002,867.002,927.002,927.002.49%3,847,207
Dec 2, 20252,885.002,892.002,851.002,856.002,856.00-1.24%1,753,902
Dec 1, 20252,829.002,934.002,817.002,892.002,892.001.44%9,548,673
Nov 28, 20252,827.002,858.002,811.002,851.002,851.000.88%2,433,055
Nov 27, 20252,836.002,837.002,791.002,826.002,826.00-0.74%1,523,614
Nov 26, 20252,812.002,849.002,792.002,847.002,847.002.48%14,614,560
Nov 25, 20252,760.002,810.002,757.002,778.002,778.001.57%3,376,603
Nov 24, 20252,745.002,781.002,655.002,735.002,735.000.92%7,000,347
Nov 21, 20252,644.002,716.002,639.002,710.002,710.00-0.95%4,412,513
Nov 20, 20252,800.002,806.002,733.562,736.002,736.00-0.76%2,802,666
Nov 19, 20252,715.002,757.002,696.002,757.002,757.001.29%3,236,632
Nov 18, 20252,687.002,723.002,663.002,722.002,722.00-2.58%5,184,183
Nov 17, 20252,838.002,838.002,787.002,794.002,794.00-1.96%2,085,658
Nov 14, 20252,804.002,855.002,781.002,850.002,850.00-0.42%2,921,317
Nov 13, 20252,921.002,940.392,862.002,862.002,862.00-1.04%2,068,810
Nov 12, 20252,883.002,935.002,860.002,892.002,892.001.05%2,449,649
Nov 11, 20252,829.002,863.502,810.002,862.002,862.002.21%4,140,331
Nov 10, 20252,840.002,849.002,800.002,800.002,800.001.27%3,789,169
Nov 7, 20252,800.002,831.002,733.002,765.002,765.00-1.74%3,744,974
Nov 6, 20252,809.002,847.002,774.502,814.002,814.000.68%4,525,476
Nov 5, 20252,734.002,800.002,734.002,795.002,795.001.60%7,484,747
Nov 4, 20252,755.002,755.002,698.032,751.002,751.00-1.71%5,397,314
Nov 3, 20252,863.002,874.002,790.002,799.002,799.00-2.64%7,738,196
Oct 31, 20252,888.002,917.002,874.002,875.002,875.00-1.20%2,823,281
Oct 30, 20252,890.002,938.002,874.002,910.002,910.00-1.49%6,026,489
Oct 29, 20252,938.002,992.002,888.762,954.002,954.002.18%3,374,728
Oct 28, 20252,817.002,909.002,799.002,891.002,891.002.08%2,566,256
Oct 27, 20252,907.002,920.802,810.612,832.002,832.00-1.08%3,883,891
Oct 24, 20252,867.002,885.972,828.692,863.002,863.00-0.07%5,712,959
Oct 23, 20252,819.002,890.002,814.002,865.002,865.001.78%2,138,119
Oct 22, 20252,867.002,878.002,814.502,815.002,815.00-0.39%9,021,654
Oct 21, 20252,888.002,898.002,796.002,826.002,826.00-2.38%1,702,044
Oct 20, 20252,857.002,895.002,827.002,895.002,895.002.15%2,249,344
Oct 17, 20252,878.002,922.002,824.002,834.002,834.00-3.44%3,335,236
Oct 16, 20252,944.002,945.002,882.002,935.002,935.00-0.34%1,679,752
Oct 15, 20252,950.002,962.442,911.002,945.002,945.001.03%2,556,557