Skip to main content
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,010.00
+29.00 (0.97%)
At close: Dec 5, 2025

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,748.002,789.002,709.002,775.002,775.000.62%958,062
Oct 14, 20252,765.002,784.002,728.002,758.002,758.00-2.44%1,193,680
Oct 13, 20252,701.002,847.002,700.002,827.002,827.004.98%1,012,284
Oct 10, 20252,716.002,766.002,693.002,693.002,693.00-2.64%1,324,121
Oct 9, 20252,840.002,875.002,766.002,766.002,766.00-0.97%949,195
Oct 8, 20252,692.002,793.002,690.002,793.002,793.004.22%1,015,482
Oct 7, 20252,686.002,710.002,658.002,680.002,680.00-0.67%869,340
Oct 6, 20252,719.002,747.002,694.002,698.002,698.00-0.63%910,729
Oct 3, 20252,700.002,715.002,675.002,715.002,715.001.53%872,565
Oct 2, 20252,729.002,758.002,664.002,674.002,674.00-0.96%2,277,166
Oct 1, 20252,750.002,800.382,692.002,700.002,700.00-1.85%1,398,857
Sep 30, 20252,790.002,807.002,748.002,751.002,751.00-2.00%1,680,300
Sep 29, 20252,718.002,823.002,698.312,807.002,807.005.29%1,457,051
Sep 26, 20252,604.002,681.002,600.002,666.002,666.002.62%900,894
Sep 25, 20252,604.002,645.002,576.002,598.002,598.00-1.67%1,268,226
Sep 24, 20252,411.002,651.002,356.002,642.002,642.009.26%2,850,852
Sep 23, 20252,361.002,436.002,352.002,418.002,418.002.46%1,742,007
Sep 22, 20252,336.002,369.002,318.002,360.002,360.001.59%657,112
Sep 19, 20252,302.002,326.002,299.002,323.002,323.001.71%2,374,423
Sep 18, 20252,260.002,312.102,256.002,284.002,284.000.57%859,354
Sep 17, 20252,276.002,287.002,254.002,271.002,271.00-0.57%2,284,553
Sep 16, 20252,300.002,326.002,275.002,284.002,284.000.13%1,242,891
Sep 15, 20252,245.002,281.002,233.012,281.002,281.002.29%1,412,178
Sep 12, 20252,221.002,265.002,220.002,230.002,230.001.36%641,659
Sep 11, 20252,207.002,217.002,183.142,200.002,200.000.18%739,966
Sep 10, 20252,201.002,220.002,178.002,196.002,196.000.09%705,548
Sep 9, 20252,162.002,225.002,162.002,194.002,194.001.95%770,286
Sep 8, 20252,144.002,161.002,135.002,152.002,152.000.89%391,172
Sep 5, 20252,164.002,187.002,132.002,133.002,133.00-0.65%746,303
Sep 4, 20252,173.002,188.002,144.902,147.002,147.00-2.28%654,149
Sep 3, 20252,136.002,214.002,133.002,197.002,184.663.10%797,970
Sep 2, 20252,148.002,153.002,115.002,131.002,119.03-0.70%501,591
Sep 1, 20252,137.002,157.002,137.002,146.002,133.940.05%377,204
Aug 29, 20252,156.002,166.002,145.002,145.002,132.95-0.60%735,523
Aug 28, 20252,142.002,170.002,140.642,158.002,145.880.94%440,540
Aug 27, 20252,161.002,167.002,137.002,138.002,125.99-1.02%1,751,340
Aug 26, 20252,183.002,200.002,160.002,160.002,147.87-0.32%920,576
Aug 22, 20252,137.002,171.002,116.002,167.002,154.831.45%431,992
Aug 21, 20252,123.002,140.002,110.002,136.002,124.000.95%965,617
Aug 20, 20252,104.002,122.002,077.002,116.002,104.110.05%1,169,734
Aug 19, 20252,111.002,161.002,102.262,115.002,103.120.62%431,089
Aug 18, 20252,123.002,138.992,081.952,102.002,090.19-0.94%748,894
Aug 15, 20252,147.002,171.002,113.002,122.002,110.081.24%1,160,155
Aug 14, 20252,079.002,137.102,077.862,096.002,084.23-0.71%1,546,508
Aug 13, 20252,091.002,127.002,073.002,111.002,099.141.59%881,860
Aug 12, 20252,045.002,088.002,045.002,078.002,066.332.01%515,754
Aug 11, 20252,032.002,037.002,013.002,037.002,025.560.64%843,992
Aug 8, 20251,991.502,026.001,978.502,024.002,012.632.53%749,871
Aug 7, 20251,972.502,008.001,961.501,974.001,962.910.33%791,067
Aug 6, 20251,944.001,968.501,924.001,967.501,956.452.05%878,157
Aug 5, 20251,932.001,948.001,922.501,928.001,917.170.29%610,850
Aug 4, 20251,905.501,933.501,902.501,922.501,911.701.72%649,987
Aug 1, 20251,866.001,890.001,858.501,890.001,879.380.69%819,279
Jul 31, 20251,900.001,906.501,850.501,877.001,866.46-5.89%1,878,709
Jul 30, 20251,987.502,001.001,970.001,994.501,983.300.45%462,437
Jul 29, 20251,999.502,007.301,976.001,985.501,974.35-0.77%497,461
Jul 28, 20252,030.002,038.001,953.502,001.001,989.76-0.60%752,793
Jul 25, 20252,013.002,021.001,982.282,013.002,001.69-0.10%778,803
Jul 24, 20252,035.002,053.001,998.502,015.002,003.68-0.05%1,988,566
Jul 23, 20252,004.002,023.001,970.502,016.002,004.671.18%779,722
Jul 22, 20251,978.002,014.001,954.441,992.501,981.311.84%1,026,148
Jul 21, 20251,901.501,957.001,894.501,956.501,945.514.71%1,458,313
Jul 18, 20251,857.501,875.001,837.001,868.501,858.002.58%1,167,459