Skip to main content
Anglo American plc (LON:AAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,520.00
-111.50 (-3.07%)
Apr 28, 2026, 4:50 PM GMT

Anglo American Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,688.503,698.003,508.503,520.003,520.00-3.07%2,590,387
Apr 27, 20263,687.003,708.003,611.503,631.503,631.50-1.72%1,930,989
Apr 24, 20263,700.003,751.003,679.503,695.003,695.00-2.17%2,126,686
Apr 23, 20263,635.003,837.003,594.003,777.003,777.004.08%5,725,030
Apr 22, 20263,602.503,638.003,577.503,629.003,629.001.92%2,363,269
Apr 21, 20263,638.003,653.003,544.003,560.503,560.50-2.24%2,316,927
Apr 20, 20263,646.503,667.003,594.003,642.003,642.00-1.86%3,918,519
Apr 17, 20263,592.003,711.003,483.503,711.003,711.003.11%5,025,052
Apr 16, 20263,616.503,646.503,580.003,599.003,599.000.54%2,857,682
Apr 15, 20263,602.003,645.503,559.003,579.503,579.500.13%2,928,652
Apr 14, 20263,560.503,600.003,549.213,575.003,575.001.97%2,759,191
Apr 13, 20263,474.503,535.003,444.503,506.003,506.00-0.01%4,510,425
Apr 10, 20263,450.003,544.503,423.003,506.503,506.501.40%3,959,535
Apr 9, 20263,474.503,519.503,434.003,458.003,458.00-0.52%2,762,304
Apr 8, 20263,649.503,649.503,453.003,476.003,476.006.30%10,099,560
Apr 7, 20263,342.003,371.003,250.753,270.003,270.00-1.15%3,773,214
Apr 2, 20263,241.003,336.003,186.453,308.003,308.00-1.08%5,204,972
Apr 1, 20263,310.003,404.003,305.223,344.003,344.005.19%4,842,900
Mar 31, 20263,088.003,217.003,088.003,179.003,179.002.78%3,652,563
Mar 30, 20263,074.003,131.003,053.003,093.003,093.001.05%4,938,579
Mar 27, 20263,076.003,094.002,961.003,061.003,061.000.36%5,037,742
Mar 26, 20263,098.003,111.002,985.003,050.003,050.00-3.88%9,924,937
Mar 25, 20263,132.003,194.102,990.003,173.003,173.003.90%10,671,770
Mar 24, 20262,990.003,054.002,941.003,054.003,054.000.96%12,120,310
Mar 23, 20262,776.003,080.002,757.003,025.003,025.005.51%20,351,670
Mar 20, 20263,011.003,028.002,863.002,867.002,867.00-3.04%19,223,980
Mar 19, 20262,975.002,983.002,838.002,957.002,957.00-4.55%11,422,540
Mar 18, 20263,194.003,216.003,058.003,098.003,098.00-1.18%5,516,535
Mar 17, 20263,136.003,171.003,098.003,135.003,135.000.61%5,172,881
Mar 16, 20263,097.003,175.003,063.003,116.003,116.000.23%14,861,500
Mar 13, 20263,186.003,239.003,109.003,109.003,109.00-4.43%10,943,910
Mar 12, 20263,277.003,317.003,202.003,253.003,253.00-1.51%10,402,000
Mar 11, 20263,276.003,356.003,225.003,303.003,291.06-0.87%7,460,860
Mar 10, 20263,307.003,338.003,239.283,332.003,319.966.56%14,359,040
Mar 9, 20263,002.003,127.003,002.003,127.003,115.70-3.22%12,806,380
Mar 6, 20263,374.003,414.003,157.003,231.003,219.32-4.38%7,325,482
Mar 5, 20263,467.003,551.003,364.003,379.003,366.79-3.95%5,047,043
Mar 4, 20263,473.003,558.003,427.543,518.003,505.291.91%5,226,324
Mar 3, 20263,504.003,510.003,360.003,452.003,439.52-3.84%17,304,430
Mar 2, 20263,733.003,733.003,552.003,590.003,577.03-3.00%14,770,130
Feb 27, 20263,791.003,842.003,700.633,701.003,687.620.22%4,692,952
Feb 26, 20263,800.003,805.003,650.003,693.003,679.65-3.55%2,790,742
Feb 25, 20263,768.003,877.003,731.003,829.003,815.164.39%13,285,410
Feb 24, 20263,675.003,688.003,605.003,668.003,654.740.49%4,071,862
Feb 23, 20263,660.003,725.003,604.003,650.003,636.810.91%2,348,074
Feb 20, 20263,620.003,680.003,535.333,617.003,603.931.09%4,453,388
Feb 19, 20263,649.003,649.003,504.003,578.003,565.07-2.27%4,029,944
Feb 18, 20263,564.003,682.003,546.003,661.003,647.774.63%3,424,334
Feb 17, 20263,566.003,574.003,414.003,499.003,486.35-2.21%2,162,092
Feb 16, 20263,567.003,584.003,516.003,578.003,565.07-0.22%1,978,904
Feb 13, 20263,590.003,616.003,493.003,586.003,573.040.06%5,196,909
Feb 12, 20263,719.003,735.003,584.003,584.003,571.05-2.29%7,005,985
Feb 11, 20263,627.003,701.643,605.003,668.003,654.742.43%4,345,064
Feb 10, 20263,545.003,627.003,515.003,581.003,568.060.99%3,731,471
Feb 9, 20263,481.003,546.003,374.003,546.003,533.183.23%4,014,745
Feb 6, 20263,375.003,456.003,354.003,435.003,422.59-0.75%5,634,789
Feb 5, 20263,439.003,693.823,392.003,461.003,448.49-2.78%4,035,583
Feb 4, 20263,702.003,754.003,551.003,560.003,547.13-3.78%7,486,358
Feb 3, 20263,578.003,700.003,503.003,700.003,686.637.25%7,725,425
Feb 2, 20263,283.003,462.003,265.003,450.003,437.531.23%9,008,058
Jan 30, 20263,389.003,435.003,336.003,408.003,395.68-2.63%3,548,900
Jan 29, 20263,585.003,662.003,473.003,500.003,487.350.69%14,707,750
Jan 28, 20263,532.003,555.003,446.003,476.003,463.440.78%7,250,366
Jan 27, 20263,443.003,475.003,394.003,449.003,436.540.03%2,710,504
Jan 26, 20263,398.003,484.003,378.003,448.003,435.542.07%8,610,064
Jan 23, 20263,327.003,434.003,321.003,378.003,365.791.08%3,606,422
Jan 22, 20263,405.003,451.003,298.003,342.003,329.92-1.73%3,057,159
Jan 21, 20263,300.003,430.003,300.003,401.003,388.714.87%4,883,205
Jan 20, 20263,213.003,243.002,999.573,243.003,231.28-0.15%12,998,380
Jan 19, 20263,200.003,269.003,186.003,248.003,236.260.25%1,348,196
Jan 16, 20263,278.003,296.393,192.613,240.003,228.29-2.41%6,647,299
Jan 15, 20263,275.003,340.003,220.003,320.003,308.001.41%3,145,433
Jan 14, 20263,249.003,274.003,186.003,274.003,262.171.68%8,250,819
Jan 13, 20263,252.003,263.003,188.003,220.003,208.36-0.98%4,576,096
Jan 12, 20263,262.003,281.003,115.263,252.003,240.251.12%6,967,326
Jan 9, 20263,178.003,231.003,141.003,216.003,204.382.68%4,257,511
Jan 8, 20263,149.003,159.253,085.003,132.003,120.68-0.57%3,106,494
Jan 7, 20263,246.003,258.003,118.003,150.003,138.62-3.29%4,379,726
Jan 6, 20263,206.003,263.003,149.003,257.003,245.233.66%9,908,204
Jan 5, 20263,107.003,158.523,093.703,142.003,130.643.36%17,894,970
Jan 2, 20263,098.003,149.003,040.003,040.003,029.01-1.46%5,298,836
Dec 31, 20253,047.003,085.003,045.003,085.003,073.850.95%1,251,538
Dec 30, 20253,025.003,093.823,019.003,056.003,044.962.38%2,093,233
Dec 29, 20253,009.003,085.002,954.012,985.002,974.21-0.90%3,472,448
Dec 24, 20252,996.003,015.002,980.003,012.003,001.110.63%1,654,329
Dec 23, 20252,893.002,993.002,881.002,993.002,982.183.03%4,854,007
Dec 22, 20252,925.002,999.812,869.662,905.002,894.50-0.58%7,896,770
Dec 19, 20252,892.002,930.002,867.702,922.002,911.440.52%7,093,333
Dec 18, 20252,898.002,924.002,868.682,907.002,896.490.59%11,709,410
Dec 17, 20252,875.002,941.002,847.492,890.002,879.561.83%5,459,574
Dec 16, 20252,841.002,868.002,823.002,838.002,827.74-0.49%2,215,539
Dec 15, 20252,836.002,873.002,824.002,852.002,841.691.24%6,344,045
Dec 12, 20252,935.002,950.002,817.002,817.002,806.82-2.76%4,454,972
Dec 11, 20252,897.002,916.002,846.002,897.002,886.530.59%3,791,855
Dec 10, 20252,923.002,967.002,879.602,880.002,869.59-1.23%2,909,630
Dec 9, 20252,921.002,922.002,881.002,916.002,905.46-0.48%3,440,581
Dec 8, 20252,976.002,987.322,924.002,930.002,919.41-1.68%3,720,433
Dec 5, 20252,996.003,051.002,975.002,980.002,969.231.02%3,149,443
Dec 4, 20252,943.002,956.002,892.002,950.002,939.340.79%3,833,257
Dec 3, 20252,884.002,942.002,867.002,927.002,916.422.49%3,847,207