Skip to main content
Antofagasta plc (LON:ANTO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,488.00
-122.00 (-3.38%)
Apr 28, 2026, 4:50 PM GMT

Antofagasta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,601.003,631.503,488.503,499.50--3.06%275,525
Apr 27, 20263,695.003,736.503,610.003,610.003,610.00-2.06%771,717
Apr 24, 20263,717.003,770.003,673.803,686.003,686.00-3.78%548,035
Apr 23, 20263,759.003,931.003,659.003,831.003,831.001.28%872,618
Apr 22, 20263,754.003,788.503,686.003,782.503,782.502.01%754,523
Apr 21, 20263,800.503,805.003,693.003,708.003,708.00-2.00%772,048
Apr 20, 20263,874.503,874.503,742.503,783.503,783.50-4.43%1,235,495
Apr 17, 20263,755.004,019.503,635.503,959.003,959.005.01%1,641,620
Apr 16, 20263,853.503,913.003,709.003,770.003,770.00-3.08%1,210,969
Apr 15, 20263,971.504,021.503,888.003,890.003,854.650.39%2,159,579
Apr 14, 20263,843.503,894.503,817.503,875.003,839.782.84%1,078,620
Apr 13, 20263,722.503,807.003,692.003,768.003,733.75-0.53%687,699
Apr 10, 20263,686.003,841.003,659.503,788.003,753.573.02%5,407,271
Apr 9, 20263,743.003,781.003,629.503,677.003,643.58-2.65%885,537
Apr 8, 20264,030.004,030.003,732.503,777.003,742.679.86%2,012,495
Apr 7, 20263,484.503,531.503,413.003,438.003,406.75-0.55%1,443,858
Apr 2, 20263,351.003,495.003,315.003,457.003,425.58-0.72%704,940
Apr 1, 20263,640.003,640.003,475.313,482.003,450.354.66%1,316,651
Mar 31, 20263,175.003,360.003,175.003,327.003,296.765.25%1,229,516
Mar 30, 20263,306.003,311.633,131.003,161.003,132.27-3.21%1,631,775
Mar 27, 20263,258.003,287.003,121.513,266.003,236.320.62%1,658,605
Mar 26, 20263,386.003,410.003,227.003,246.003,216.50-6.48%1,655,187
Mar 25, 20263,514.003,529.003,427.003,471.003,439.452.66%1,104,686
Mar 24, 20263,329.003,381.003,249.003,381.003,350.270.24%1,570,213
Mar 23, 20263,022.003,415.002,978.003,373.003,342.347.32%2,338,116
Mar 20, 20263,306.003,337.003,113.253,143.003,114.43-3.97%2,649,446
Mar 19, 20263,304.003,335.003,147.083,273.003,243.25-5.65%1,902,844
Mar 18, 20263,666.003,698.003,408.003,469.003,437.47-2.61%1,454,634
Mar 17, 20263,543.003,626.003,486.003,562.003,529.631.16%746,475
Mar 16, 20263,499.003,588.003,460.003,521.003,489.000.51%727,849
Mar 13, 20263,635.003,688.003,497.253,503.003,471.16-5.53%2,551,232
Mar 12, 20263,834.003,887.003,650.803,708.003,674.30-3.06%792,922
Mar 11, 20263,835.003,897.003,792.003,825.003,790.24-1.44%1,037,921
Mar 10, 20263,866.003,904.003,778.003,881.003,845.735.98%1,707,066
Mar 9, 20263,510.003,665.003,497.003,662.003,628.72-2.03%1,142,680
Mar 6, 20263,846.003,931.003,696.003,738.003,704.03-3.09%1,302,611
Mar 5, 20264,020.004,137.523,857.003,857.003,821.95-4.65%1,115,443
Mar 4, 20263,934.004,086.003,911.004,045.004,008.243.32%1,110,664
Mar 3, 20264,042.004,081.003,792.003,915.003,879.42-5.84%1,837,322
Mar 2, 20264,301.004,314.754,088.064,158.004,120.21-2.58%1,047,349
Feb 27, 20264,392.004,450.004,267.574,268.004,229.210.19%2,070,013
Feb 26, 20264,432.004,432.004,211.004,260.004,221.28-4.38%1,563,720
Feb 25, 20264,328.004,475.004,036.004,455.004,414.515.74%1,594,683
Feb 24, 20264,130.004,247.004,064.004,213.004,174.713.23%1,032,778
Feb 23, 20264,036.004,130.004,007.004,081.004,043.912.23%1,413,952
Feb 20, 20263,877.004,037.003,866.003,992.003,955.723.02%1,410,839
Feb 19, 20263,916.003,952.003,820.003,875.003,839.78-3.13%1,629,184
Feb 18, 20263,710.004,000.003,660.004,000.003,963.6510.59%1,405,253
Feb 17, 20263,615.003,704.003,468.003,617.003,584.13-3.44%1,935,894
Feb 16, 20263,699.003,782.003,647.003,746.003,711.950.94%990,490
Feb 13, 20263,735.003,782.003,622.003,711.003,677.27-0.48%1,306,996
Feb 12, 20263,928.003,974.003,719.003,729.003,695.11-3.64%1,500,388
Feb 11, 20263,701.003,922.003,686.003,870.003,834.836.09%1,247,652
Feb 10, 20263,798.003,800.393,635.003,648.003,614.84-4.45%1,030,435
Feb 9, 20263,652.003,821.003,601.003,818.003,783.306.62%1,716,917
Feb 6, 20263,496.003,598.003,457.003,581.003,548.451.30%1,160,742
Feb 5, 20263,536.003,616.003,478.003,535.003,502.87-2.54%2,059,119
Feb 4, 20263,892.003,908.003,627.003,627.003,594.04-6.23%2,072,833
Feb 3, 20263,800.003,889.003,704.003,868.003,832.856.26%1,642,588
Feb 2, 20263,350.003,665.003,345.003,640.003,606.92-0.22%1,639,998
Jan 30, 20263,550.003,682.003,516.003,648.003,614.84-3.65%2,161,952
Jan 29, 20263,864.004,176.003,731.003,786.003,751.592.10%2,621,004
Jan 28, 20263,844.003,866.483,676.903,708.003,674.30-1.28%1,801,860
Jan 27, 20263,740.003,756.003,667.003,756.003,721.86-0.50%2,807,042
Jan 26, 20263,625.003,813.003,614.003,775.003,740.695.33%1,546,466
Jan 23, 20263,514.003,587.003,488.003,584.003,551.431.91%970,480
Jan 22, 20263,599.003,623.003,422.003,517.003,485.04-2.17%3,844,376
Jan 21, 20263,611.003,655.003,574.003,595.003,562.331.35%1,694,583
Jan 20, 20263,582.003,593.003,506.003,547.003,514.76-1.80%1,821,059
Jan 19, 20263,540.003,624.003,535.003,612.003,579.171.46%873,024
Jan 16, 20263,607.003,625.003,537.003,560.003,527.64-2.86%2,061,876
Jan 15, 20263,548.003,678.003,512.003,665.003,631.692.49%1,315,116
Jan 14, 20263,582.003,594.003,533.003,576.003,543.501.25%1,179,645
Jan 13, 20263,537.003,553.003,486.003,532.003,499.900.57%844,327
Jan 12, 20263,530.003,573.003,413.563,512.003,480.081.12%1,074,967
Jan 9, 20263,460.003,482.003,378.003,473.003,441.444.11%1,045,278
Jan 8, 20263,302.003,369.003,281.003,336.003,305.68-1.51%644,939
Jan 7, 20263,506.003,550.003,333.003,387.003,356.22-4.38%1,157,546
Jan 6, 20263,508.003,549.003,466.103,542.003,509.812.40%1,302,493
Jan 5, 20263,355.003,459.003,326.003,459.003,427.566.23%871,565
Jan 2, 20263,299.003,356.003,256.003,256.003,226.41-0.70%502,230
Dec 31, 20253,295.003,313.003,279.003,279.003,249.20-1.12%283,676
Dec 30, 20253,249.003,316.003,232.783,316.003,285.863.27%518,602
Dec 29, 20253,238.003,299.003,211.003,211.003,181.82-0.40%875,722
Dec 24, 20253,251.003,259.003,214.843,224.003,194.70-0.34%226,137
Dec 23, 20253,150.003,235.003,143.003,235.003,205.602.11%708,035
Dec 22, 20253,152.003,186.003,117.003,168.003,139.210.86%1,004,289
Dec 19, 20253,117.003,161.003,094.003,141.003,112.450.74%2,157,496
Dec 18, 20253,083.003,137.003,079.003,118.003,089.660.97%1,135,232
Dec 17, 20253,083.003,146.003,055.003,088.003,059.931.25%1,103,130
Dec 16, 20252,994.003,084.002,985.003,050.003,022.280.33%881,874
Dec 15, 20252,949.003,050.002,949.003,040.003,012.373.68%748,648
Dec 12, 20252,990.003,032.002,932.002,932.002,905.35-1.05%2,896,837
Dec 11, 20252,937.002,987.002,892.002,963.002,936.071.47%1,005,772
Dec 10, 20252,945.002,977.002,916.002,920.002,893.46-0.03%717,046
Dec 9, 20252,918.002,931.002,860.002,921.002,894.45-1.25%877,977
Dec 8, 20253,004.003,039.472,951.002,958.002,931.12-1.73%595,666
Dec 5, 20253,030.003,095.002,988.003,010.002,982.640.97%782,282
Dec 4, 20252,885.002,983.002,871.002,981.002,953.912.55%922,145
Dec 3, 20252,818.002,934.002,806.492,907.002,880.584.91%859,602