Skip to main content
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,980.00
+30.00 (1.02%)
At close: Dec 5, 2025

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,996.003,051.002,975.002,980.002,980.001.02%3,149,443
Dec 4, 20252,943.002,956.002,893.002,950.002,950.000.79%3,667,945
Dec 3, 20252,884.002,942.002,870.002,927.002,927.002.49%3,743,651
Dec 2, 20252,885.002,892.002,851.002,856.002,856.00-1.24%1,678,454
Dec 1, 20252,829.002,934.002,817.002,892.002,892.001.44%5,607,435
Nov 28, 20252,827.002,858.002,811.002,851.002,851.000.88%2,332,995
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%2,961,246
Nov 25, 20252,760.002,810.002,757.002,778.002,778.001.57%3,358,189
Nov 24, 20252,745.002,781.002,655.002,735.002,735.000.92%6,961,023
Nov 21, 20252,644.002,716.002,640.002,710.002,710.00-0.95%4,405,943
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
Oct 14, 20252,918.002,923.002,878.002,915.002,915.00-2.80%2,869,997
Oct 13, 20252,895.002,999.002,889.002,999.002,999.004.13%14,828,160
Oct 10, 20252,946.002,962.002,866.002,880.002,880.00-2.80%3,406,374
Oct 9, 20252,934.003,008.002,926.002,963.002,963.002.17%6,904,875
Oct 8, 20252,777.002,909.002,777.002,900.002,900.003.24%7,996,750
Oct 7, 20252,810.002,843.002,791.002,809.002,809.00-0.39%2,431,486
Oct 6, 20252,800.002,838.002,793.002,820.002,820.000.25%2,632,952
Oct 3, 20252,813.002,824.002,787.002,813.002,813.001.74%5,232,953
Oct 2, 20252,817.002,827.002,757.002,765.002,765.00-0.29%1,750,124
Oct 1, 20252,768.002,814.002,745.002,773.002,773.00-0.43%6,426,803
Sep 30, 20252,737.002,792.002,724.402,785.002,785.001.09%3,111,852
Sep 29, 20252,743.002,770.002,695.002,755.002,755.002.23%2,849,471
Sep 26, 20252,692.002,699.002,653.002,695.002,695.000.60%2,361,647
Sep 25, 20252,696.002,740.002,649.002,679.002,679.000.30%3,100,807
Sep 24, 20252,539.002,697.002,531.002,671.002,671.004.70%8,412,593
Sep 23, 20252,540.002,568.002,522.002,551.002,551.000.04%1,701,486
Sep 22, 20252,550.002,574.002,531.502,550.002,550.000.31%2,053,922
Sep 19, 20252,545.002,572.002,532.002,542.002,542.000.63%6,052,681
Sep 18, 20252,503.002,569.002,496.002,526.002,526.000.32%4,128,704
Sep 17, 20252,564.002,571.002,505.002,518.002,518.00-2.25%3,704,422
Sep 16, 20252,580.002,604.002,557.002,576.002,576.000.63%7,265,599
Sep 15, 20252,561.002,580.002,523.002,560.002,560.000.20%13,585,830
Sep 12, 20252,575.002,608.002,551.002,555.002,555.000.75%3,682,548
Sep 11, 20252,535.002,545.002,487.002,536.002,536.000.20%4,533,903
Sep 10, 20252,520.002,581.002,480.002,531.002,531.001.65%11,079,720
Sep 9, 20252,346.002,525.002,312.002,490.002,490.009.07%10,292,870
Sep 8, 20252,289.002,296.202,264.112,283.002,283.000.26%1,283,218
Sep 5, 20252,280.002,318.002,267.002,277.002,277.000.75%1,842,495
Sep 4, 20252,279.002,330.002,247.002,260.002,260.00-1.22%2,660,031
Sep 3, 20252,236.002,316.002,217.002,288.002,288.002.33%3,532,895
Sep 2, 20252,264.002,271.832,215.002,236.002,236.00-1.24%1,423,039
Sep 1, 20252,262.002,279.002,250.002,264.002,264.00-0.61%1,202,865
Aug 29, 20252,285.002,298.052,260.002,278.002,278.000.57%2,311,929
Aug 28, 20252,211.002,283.002,206.392,265.002,265.002.91%18,253,460
Aug 27, 20252,219.002,242.002,196.002,201.002,201.00-0.41%9,512,778
Aug 26, 20252,216.002,235.002,185.002,210.002,210.000.41%2,805,272
Aug 22, 20252,180.002,211.002,154.002,201.002,201.000.92%5,037,947
Aug 21, 20252,153.002,183.002,127.002,181.002,181.001.39%2,237,163
Aug 20, 20252,154.002,161.002,123.002,151.002,145.84-0.92%9,075,017
Aug 19, 20252,145.002,211.002,142.002,171.002,165.791.88%7,499,514
Aug 18, 20252,163.002,176.002,126.002,131.002,125.88-1.80%10,310,940
Aug 15, 20252,153.002,207.002,146.002,170.002,164.792.21%8,129,913
Aug 14, 20252,152.002,157.002,115.002,123.002,117.90-1.67%3,678,853
Aug 13, 20252,181.002,184.002,153.002,159.002,153.82-0.74%7,061,451
Aug 12, 20252,168.002,193.432,151.002,175.002,169.780.74%1,499,893
Aug 11, 20252,181.002,189.002,150.002,159.002,153.82-0.60%4,675,400
Aug 8, 20252,167.002,175.202,138.002,172.002,166.781.26%6,988,255
Aug 7, 20252,129.002,151.002,103.582,145.002,139.850.94%6,406,556
Aug 6, 20252,101.002,149.002,078.002,125.002,119.901.67%2,176,008
Aug 5, 20252,080.002,097.002,068.002,090.002,084.980.97%1,287,835
Aug 4, 20252,079.002,084.252,042.002,070.002,065.030.10%6,428,208
Aug 1, 20252,138.002,156.002,052.002,068.002,063.03-3.72%2,722,099
Jul 31, 20252,122.002,209.002,105.002,148.002,142.84-3.72%3,918,723
Jul 30, 20252,230.002,236.002,191.002,231.002,225.640.18%2,413,584
Jul 29, 20252,265.002,265.002,219.002,227.002,221.65-1.59%4,771,481
Jul 28, 20252,299.002,302.612,223.002,263.002,257.57-1.39%3,876,086
Jul 25, 20252,311.002,322.002,275.002,295.002,289.49-1.33%6,659,094
Jul 24, 20252,381.002,381.442,311.002,326.002,320.41-0.89%1,647,497
Jul 23, 20252,330.002,406.002,311.002,347.002,341.360.30%4,520,794
Jul 22, 20252,315.002,349.002,290.002,340.002,334.381.43%1,620,401
Jul 21, 20252,268.002,328.002,235.002,307.002,301.463.31%3,947,892
Jul 18, 20252,224.002,253.002,212.002,233.002,227.641.64%4,724,967