Skip to main content
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,662.00
-76.00 (-2.03%)
At close: Mar 9, 2026

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,510.003,665.003,500.003,662.003,662.00-2.03%1,142,634
Mar 6, 20263,846.003,931.003,696.003,738.003,738.00-3.09%1,302,610
Mar 5, 20264,020.004,137.003,857.003,857.003,857.00-4.65%1,115,371
Mar 4, 20263,934.004,086.003,911.004,045.004,045.003.32%1,103,323
Mar 3, 20264,042.004,081.003,793.003,915.003,915.00-5.84%1,837,138
Mar 2, 20264,301.004,302.004,090.004,158.004,158.00-2.58%1,031,986
Feb 27, 20264,392.004,450.004,268.004,268.004,268.000.19%2,069,841
Feb 26, 20264,432.004,432.004,211.004,260.004,260.00-4.38%1,560,351
Feb 25, 20264,328.004,475.004,315.004,455.004,455.005.74%1,504,788
Feb 24, 20264,130.004,247.004,064.004,213.004,213.003.23%1,032,728
Feb 23, 20264,036.004,130.004,007.004,081.004,081.002.23%1,397,768
Feb 20, 20263,877.004,037.003,868.003,992.003,992.003.02%1,410,633
Feb 19, 20263,916.003,937.003,821.003,875.003,875.00-3.13%1,098,789
Feb 18, 20263,710.004,000.003,666.004,000.004,000.0010.59%1,405,170
Feb 17, 20263,615.003,699.003,472.003,617.003,617.00-3.44%1,934,991
Feb 16, 20263,699.003,782.003,647.003,746.003,746.000.94%990,490
Feb 13, 20263,735.003,780.003,624.003,711.003,711.00-0.48%1,306,864
Feb 12, 20263,928.003,970.003,719.003,729.003,729.00-3.64%1,500,369
Feb 11, 20263,701.003,922.003,690.003,870.003,870.006.09%1,242,459
Feb 10, 20263,798.003,798.003,635.003,648.003,648.00-4.45%1,030,393
Feb 9, 20263,652.003,821.003,601.003,818.003,818.006.62%1,716,870
Feb 6, 20263,496.003,598.003,457.003,581.003,581.001.30%1,160,710
Feb 5, 20263,536.003,616.003,478.003,535.003,535.00-2.54%2,058,994
Feb 4, 20263,892.003,908.003,627.003,627.003,627.00-6.23%2,072,787
Feb 3, 20263,800.003,888.003,704.003,868.003,868.006.26%1,642,553
Feb 2, 20263,350.003,665.003,345.003,640.003,640.00-0.22%1,635,445
Jan 30, 20263,550.003,682.003,516.003,648.003,648.00-3.65%2,161,708
Jan 29, 20263,864.004,176.003,731.003,786.003,786.002.10%2,620,924
Jan 28, 20263,844.003,860.003,677.003,708.003,708.00-1.28%1,801,744
Jan 27, 20263,740.003,756.003,667.003,756.003,756.00-0.50%1,105,681
Jan 26, 20263,625.003,813.003,620.003,775.003,775.005.33%1,546,387
Jan 23, 20263,514.003,586.003,488.003,584.003,584.001.91%970,452
Jan 22, 20263,599.003,623.003,422.003,517.003,517.00-2.17%3,836,210
Jan 21, 20263,611.003,655.003,574.003,595.003,595.001.35%1,694,556
Jan 20, 20263,582.003,587.003,506.003,547.003,547.00-1.80%1,821,033
Jan 19, 20263,540.003,624.003,535.003,612.003,612.001.46%873,024
Jan 16, 20263,607.003,625.003,537.003,560.003,560.00-2.86%2,061,850
Jan 15, 20263,548.003,678.003,512.003,665.003,665.002.49%1,315,116
Jan 14, 20263,582.003,594.003,533.003,576.003,576.001.25%1,179,584
Jan 13, 20263,537.003,552.003,486.003,532.003,532.000.57%817,626
Jan 12, 20263,530.003,566.003,415.003,512.003,512.001.12%1,074,929
Jan 9, 20263,460.003,482.003,378.003,473.003,473.004.11%1,045,253
Jan 8, 20263,302.003,369.003,281.003,336.003,336.00-1.51%644,921
Jan 7, 20263,506.003,550.003,333.003,387.003,387.00-4.38%1,157,546
Jan 6, 20263,508.003,549.003,467.003,542.003,542.002.40%1,302,483
Jan 5, 20263,355.003,459.003,326.003,459.003,459.006.23%871,465
Jan 2, 20263,299.003,356.003,256.003,256.003,256.00-0.70%502,218
Dec 31, 20253,295.003,313.003,279.003,279.003,279.00-1.12%283,670
Dec 30, 20253,249.003,316.003,232.783,316.003,316.003.27%518,601
Dec 29, 20253,238.003,299.003,211.003,211.003,211.00-0.40%839,070
Dec 24, 20253,251.003,259.003,215.003,224.003,224.00-0.34%226,133
Dec 23, 20253,150.003,235.003,144.003,235.003,235.002.11%707,061
Dec 22, 20253,152.003,186.003,117.003,168.003,168.000.86%1,004,282
Dec 19, 20253,117.003,161.003,094.003,141.003,141.000.74%2,157,486
Dec 18, 20253,083.003,137.003,080.003,118.003,118.000.97%1,135,229
Dec 17, 20253,083.003,146.003,058.003,088.003,088.001.25%1,102,578
Dec 16, 20252,994.003,084.002,985.003,050.003,050.000.33%881,874
Dec 15, 20252,949.003,050.002,949.003,040.003,040.003.68%748,643
Dec 12, 20252,990.003,031.002,932.002,932.002,932.00-1.05%2,896,830
Dec 11, 20252,937.002,987.002,894.002,963.002,963.001.47%1,005,769
Dec 10, 20252,945.002,977.002,916.002,920.002,920.00-0.03%717,036
Dec 9, 20252,918.002,931.002,860.002,921.002,921.00-1.25%877,977
Dec 8, 20253,004.003,035.002,951.002,958.002,958.00-1.73%595,637
Dec 5, 20253,030.003,095.002,988.003,010.003,010.000.97%782,271
Dec 4, 20252,885.002,983.002,871.002,981.002,981.002.55%922,137
Dec 3, 20252,818.002,934.002,807.002,907.002,907.004.91%859,588
Dec 2, 20252,820.002,826.002,771.002,771.002,771.00-1.74%1,276,356
Dec 1, 20252,758.002,835.002,747.002,820.002,820.002.25%723,183
Nov 28, 20252,705.002,758.002,699.002,758.002,758.002.53%1,043,988
Nov 27, 20252,720.002,720.002,679.002,690.002,690.00-1.39%321,615
Nov 26, 20252,698.002,757.002,697.002,728.002,728.002.13%833,114
Nov 25, 20252,620.002,688.002,620.002,671.002,671.002.97%1,356,342
Nov 24, 20252,597.002,649.002,587.002,594.002,594.000.66%3,470,608
Nov 21, 20252,556.002,577.002,500.002,577.002,577.00-2.64%2,856,260
Nov 20, 20252,685.002,685.002,639.002,647.002,647.000.08%501,079
Nov 19, 20252,634.002,701.002,632.002,645.002,645.000.30%1,413,106
Nov 18, 20252,653.002,682.002,603.002,637.002,637.00-3.69%974,761
Nov 17, 20252,761.002,765.232,723.002,738.002,738.00-1.44%611,830
Nov 14, 20252,736.002,778.002,675.002,778.002,778.00-0.61%595,771
Nov 13, 20252,815.002,838.002,768.002,795.002,795.00-0.43%675,152
Nov 12, 20252,775.002,818.002,769.002,807.002,807.001.45%605,277
Nov 11, 20252,771.002,788.002,745.002,767.002,767.000.62%414,801
Nov 10, 20252,797.002,816.002,750.002,750.002,750.000.99%571,721
Nov 7, 20252,743.002,769.002,716.002,723.002,723.00-0.84%689,959
Nov 6, 20252,698.002,784.002,686.002,746.002,746.003.51%947,377
Nov 5, 20252,637.002,671.002,625.002,653.002,653.00-0.38%2,395,226
Nov 4, 20252,680.002,682.992,620.002,663.002,663.00-2.99%1,362,330
Nov 3, 20252,771.002,781.002,728.002,745.002,745.00-1.61%631,995
Oct 31, 20252,816.002,826.002,779.002,790.002,790.00-0.89%1,006,077
Oct 30, 20252,813.002,858.002,760.002,815.002,815.00-1.37%895,851
Oct 29, 20252,805.002,877.002,791.332,854.002,854.002.96%1,144,873
Oct 28, 20252,694.002,783.002,663.002,772.002,772.002.17%2,515,090
Oct 27, 20252,716.002,732.002,675.002,713.002,713.001.38%807,800
Oct 24, 20252,646.002,676.002,628.002,676.002,676.001.29%1,052,406
Oct 23, 20252,573.002,658.002,546.002,642.002,642.000.15%1,400,440
Oct 22, 20252,679.002,683.002,636.002,638.002,638.000.08%1,045,584
Oct 21, 20252,688.002,688.002,611.002,636.002,636.00-2.26%1,200,396
Oct 20, 20252,686.002,701.002,654.002,697.002,697.001.28%906,527
Oct 17, 20252,728.002,762.002,659.382,663.002,663.00-4.45%1,159,887
Oct 16, 20252,779.002,814.002,763.002,787.002,787.000.43%651,567