Anglo American plc AAL
LSE · United Kingdom · Non-Energy Minerals
GBp 4,014.00-46.00 (-1.13%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,018.00 | -1.03% | GBp 4,027.00 | GBp 4,060.41 | GBp 3,954.00 | 516.30K |
| 2026-09-30 | GBp 4,060.00 | +1.70% | GBp 4,008.00 | GBp 4,173.00 | GBp 4,008.00 | 3.92M |
| 2026-09-29 | GBp 3,992.00 | +0.68% | GBp 4,024.00 | GBp 4,105.92 | GBp 3,992.00 | 1.94M |
| 2026-09-28 | GBp 3,965.00 | -1.90% | GBp 3,976.00 | GBp 4,010.00 | GBp 3,904.00 | 2.59M |
| 2026-09-25 | GBp 4,042.00 | +1.56% | GBp 4,076.00 | GBp 4,104.00 | GBp 4,016.00 | 1.98M |
| 2026-09-24 | GBp 3,980.00 | -1.22% | GBp 3,994.00 | GBp 4,093.00 | GBp 3,968.00 | 4.34M |
| 2026-09-23 | GBp 4,029.00 | -1.95% | GBp 4,156.00 | GBp 4,159.00 | GBp 4,025.00 | 2.06M |
| 2026-09-22 | GBp 4,109.00 | +0.98% | GBp 4,079.00 | GBp 4,202.00 | GBp 4,037.73 | 3.81M |
| 2026-09-21 | GBp 4,069.00 | +2.88% | GBp 4,015.00 | GBp 4,127.00 | GBp 3,980.00 | 1.62M |
| 2026-09-18 | GBp 3,955.00 | -2.42% | GBp 4,033.00 | GBp 4,098.00 | GBp 3,949.00 | 4.57M |
| 2026-09-17 | GBp 4,053.00 | +3.58% | GBp 3,956.00 | GBp 4,060.00 | GBp 3,914.00 | 2.86M |
| 2026-09-16 | GBp 3,913.00 | +1.29% | GBp 3,946.00 | GBp 3,956.00 | GBp 3,903.00 | 2.82M |
| 2026-09-15 | GBp 3,863.00 | -0.69% | GBp 3,899.00 | GBp 3,949.00 | GBp 3,804.00 | 2.20M |
| 2026-09-14 | GBp 3,890.00 | -2.51% | GBp 3,921.00 | GBp 3,953.00 | GBp 3,806.00 | 6.53M |
| 2026-09-11 | GBp 3,990.00 | +0.45% | GBp 3,991.00 | GBp 4,027.00 | GBp 3,894.00 | 2.13M |
| 2026-09-10 | GBp 3,972.00 | -4.86% | GBp 4,166.00 | GBp 4,197.00 | GBp 3,905.00 | 3.14M |
| 2026-09-09 | GBp 4,175.00 | -3.04% | GBp 4,307.00 | GBp 4,340.00 | GBp 4,149.00 | 4.31M |
| 2026-09-08 | GBp 4,306.00 | +2.77% | GBp 4,175.00 | GBp 4,348.00 | GBp 4,155.00 | 5.66M |
| 2026-09-07 | GBp 4,190.00 | +0.58% | GBp 4,167.00 | GBp 4,210.00 | GBp 4,121.00 | 2.45M |
| 2026-09-04 | GBp 4,166.00 | -0.22% | GBp 4,130.00 | GBp 4,180.00 | GBp 4,088.00 | 4.47M |
| 2026-09-03 | GBp 4,175.00 | +0.99% | GBp 4,150.00 | GBp 4,251.00 | GBp 4,121.00 | 6.11M |
| 2026-09-02 | GBp 4,134.00 | +0.51% | GBp 4,063.00 | GBp 4,188.00 | GBp 4,042.00 | 8.34M |
| 2026-09-01 | GBp 4,113.00 | -3.65% | GBp 4,204.00 | GBp 4,283.00 | GBp 4,084.00 | 7.07M |
| 2026-08-28 | GBp 4,269.00 | +0.61% | GBp 4,264.00 | GBp 4,321.00 | GBp 4,211.00 | 8.92M |
| 2026-08-27 | GBp 4,243.00 | +0.55% | GBp 4,213.00 | GBp 4,249.00 | GBp 4,185.70 | 7.07M |
| 2026-08-26 | GBp 4,220.00 | +0.40% | GBp 4,224.00 | GBp 4,280.00 | GBp 4,208.00 | 4.83M |
| 2026-08-25 | GBp 4,203.00 | +2.06% | GBp 4,141.00 | GBp 4,215.00 | GBp 4,110.00 | 5.84M |
| 2026-08-24 | GBp 4,118.00 | +1.25% | GBp 4,073.00 | GBp 4,167.00 | GBp 4,071.00 | 29.76M |
| 2026-08-21 | GBp 4,067.00 | +2.55% | GBp 4,037.00 | GBp 4,140.00 | GBp 4,015.00 | 4.23M |
| 2026-08-20 | GBp 3,966.00 | -1.22% | GBp 3,995.00 | GBp 4,011.00 | GBp 3,847.00 | 3.18M |
| 2026-08-19 | GBp 4,015.00 | +4.80% | GBp 3,862.00 | GBp 4,024.00 | GBp 3,822.00 | 4.12M |
| 2026-08-18 | GBp 3,831.00 | -2.47% | GBp 3,900.00 | GBp 3,931.00 | GBp 3,814.00 | 7.76M |
| 2026-08-17 | GBp 3,928.00 | +2.03% | GBp 3,934.00 | GBp 3,957.00 | GBp 3,890.00 | 11.34M |
| 2026-08-14 | GBp 3,850.00 | -1.66% | GBp 3,866.00 | GBp 3,904.00 | GBp 3,817.00 | 25.22M |
| 2026-08-13 | GBp 3,915.00 | -3.52% | GBp 3,984.00 | GBp 3,987.00 | GBp 3,905.00 | 12.31M |
| 2026-08-12 | GBp 4,058.00 | +0.92% | GBp 4,041.00 | GBp 4,121.00 | GBp 4,041.00 | 1.71M |
| 2026-08-11 | GBp 4,021.00 | -0.52% | GBp 4,049.00 | GBp 4,081.00 | GBp 4,016.00 | 1.84M |
| 2026-08-10 | GBp 4,042.00 | +0.50% | GBp 4,024.00 | GBp 4,074.37 | GBp 3,977.00 | 4.11M |
| 2026-08-07 | GBp 4,022.00 | +1.16% | GBp 4,007.00 | GBp 4,064.00 | GBp 3,949.00 | 3.31M |
| 2026-08-06 | GBp 3,976.00 | -1.12% | GBp 4,011.00 | GBp 4,124.00 | GBp 3,950.00 | 3.52M |
| 2026-08-05 | GBp 4,021.00 | +2.92% | GBp 4,015.00 | GBp 4,059.00 | GBp 3,938.00 | 9.48M |
| 2026-08-04 | GBp 3,907.00 | +5.45% | GBp 3,772.00 | GBp 3,941.00 | GBp 3,751.00 | 6.96M |
| 2026-08-03 | GBp 3,705.00 | -0.75% | GBp 3,785.00 | GBp 3,824.00 | GBp 3,642.00 | 9.19M |
| 2026-07-31 | GBp 3,733.00 | +0.19% | GBp 3,783.00 | GBp 3,873.39 | GBp 3,704.00 | 3.26M |
| 2026-07-30 | GBp 3,726.00 | +3.44% | GBp 3,590.00 | GBp 3,808.00 | GBp 3,576.00 | 8.80M |
| 2026-07-29 | GBp 3,602.00 | -0.55% | GBp 3,632.00 | GBp 3,674.00 | GBp 3,519.00 | 3.07M |
| 2026-07-28 | GBp 3,622.00 | -0.52% | GBp 3,581.00 | GBp 3,667.00 | GBp 3,542.00 | 3.32M |
| 2026-07-27 | GBp 3,641.00 | -2.15% | GBp 3,786.00 | GBp 3,794.00 | GBp 3,609.00 | 10.72M |
| 2026-07-24 | GBp 3,721.00 | +2.51% | GBp 3,632.00 | GBp 3,743.00 | GBp 3,631.00 | 6.63M |
| 2026-07-23 | GBp 3,630.00 | +2.86% | GBp 3,700.00 | GBp 3,760.00 | GBp 3,630.00 | 4.40M |
| 2026-07-22 | GBp 3,529.00 | +1.47% | GBp 3,462.00 | GBp 3,530.00 | GBp 3,452.00 | 2.45M |
| 2026-07-21 | GBp 3,478.00 | +3.36% | GBp 3,430.00 | GBp 3,503.00 | GBp 3,406.00 | 3.23M |
| 2026-07-20 | GBp 3,365.00 | -1.03% | GBp 3,374.00 | GBp 3,411.00 | GBp 3,338.00 | 3.33M |
| 2026-07-17 | GBp 3,400.00 | -2.44% | GBp 3,400.00 | GBp 3,431.00 | GBp 3,333.00 | 8.45M |
| 2026-07-16 | GBp 3,485.00 | -1.75% | GBp 3,563.00 | GBp 3,576.00 | GBp 3,447.00 | 2.45M |
| 2026-07-15 | GBp 3,547.00 | -3.35% | GBp 3,665.00 | GBp 3,682.00 | GBp 3,539.00 | 4.91M |
| 2026-07-14 | GBp 3,670.00 | +2.40% | GBp 3,620.00 | GBp 3,702.00 | GBp 3,576.00 | 3.47M |
| 2026-07-13 | GBp 3,584.00 | -1.02% | GBp 3,581.00 | GBp 3,660.00 | GBp 3,575.00 | 4.45M |
| 2026-07-10 | GBp 3,621.00 | +1.20% | GBp 3,619.00 | GBp 3,669.00 | GBp 3,563.00 | 3.41M |
| 2026-07-09 | GBp 3,578.00 | +5.83% | GBp 3,508.00 | GBp 3,585.00 | GBp 3,463.00 | 4.02M |
| 2026-07-08 | GBp 3,381.00 | -6.34% | GBp 3,587.00 | GBp 3,596.00 | GBp 3,250.00 | 7.10M |
| 2026-07-07 | GBp 3,610.00 | -4.60% | GBp 3,718.00 | GBp 3,735.00 | GBp 3,591.00 | 3.23M |
| 2026-07-06 | GBp 3,784.00 | -0.03% | GBp 3,779.00 | GBp 3,802.00 | GBp 3,735.65 | 4.33M |
| 2026-07-03 | GBp 3,785.00 | +1.18% | GBp 3,783.00 | GBp 3,805.00 | GBp 3,760.00 | 1.28M |
| 2026-07-02 | GBp 3,741.00 | +0.51% | GBp 3,686.00 | GBp 3,789.00 | GBp 3,661.00 | 3.98M |
| 2026-07-01 | GBp 3,722.00 | +0.68% | GBp 3,667.00 | GBp 3,738.00 | GBp 3,630.00 | 2.57M |
| 2026-06-30 | GBp 3,697.00 | +1.93% | GBp 3,719.00 | GBp 3,766.00 | GBp 3,697.00 | 8.03M |
| 2026-06-29 | GBp 3,627.00 | -2.45% | GBp 3,710.00 | GBp 3,726.00 | GBp 3,600.00 | 2.04M |
| 2026-06-26 | GBp 3,718.00 | +0.43% | GBp 3,651.00 | GBp 3,718.00 | GBp 3,604.00 | 3.19M |
| 2026-06-25 | GBp 3,702.00 | +2.49% | GBp 3,586.00 | GBp 3,764.00 | GBp 3,570.00 | 5.75M |
| 2026-06-24 | GBp 3,612.00 | -2.64% | GBp 3,742.00 | GBp 3,750.00 | GBp 3,541.00 | 8.36M |
| 2026-06-23 | GBp 3,710.00 | -4.99% | GBp 3,755.00 | GBp 3,785.00 | GBp 3,672.00 | 4.69M |
| 2026-06-22 | GBp 3,905.00 | +0.39% | GBp 3,917.00 | GBp 3,955.00 | GBp 3,882.00 | 5.39M |
| 2026-06-19 | GBp 3,890.00 | -2.63% | GBp 3,969.00 | GBp 3,973.00 | GBp 3,865.00 | 7.72M |
| 2026-06-18 | GBp 3,995.00 | -3.32% | GBp 4,092.00 | GBp 4,096.00 | GBp 3,983.00 | 6.10M |
| 2026-06-17 | GBp 4,132.00 | +0.85% | GBp 4,099.00 | GBp 4,133.00 | GBp 4,070.00 | 2.38M |
| 2026-06-16 | GBp 4,097.00 | +0.22% | GBp 4,036.00 | GBp 4,125.00 | GBp 4,032.00 | 2.95M |
| 2026-06-15 | GBp 4,088.00 | +2.15% | GBp 4,150.00 | GBp 4,162.00 | GBp 4,034.00 | 3.62M |
| 2026-06-12 | GBp 4,002.00 | +5.21% | GBp 3,935.00 | GBp 4,030.00 | GBp 3,890.00 | 3.63M |
| 2026-06-11 | GBp 3,804.00 | +2.48% | GBp 3,720.00 | GBp 3,824.00 | GBp 3,716.00 | 4.60M |
| 2026-06-10 | GBp 3,712.00 | -1.49% | GBp 3,775.00 | GBp 3,788.00 | GBp 3,693.00 | 2.81M |
| 2026-06-09 | GBp 3,768.00 | -2.76% | GBp 3,860.00 | GBp 3,916.00 | GBp 3,768.00 | 4.27M |
| 2026-06-08 | GBp 3,875.00 | +0.49% | GBp 3,799.00 | GBp 3,887.00 | GBp 3,774.00 | 2.93M |
| 2026-06-05 | GBp 3,856.00 | -5.16% | GBp 4,059.00 | GBp 4,059.00 | GBp 3,856.00 | 5.71M |
| 2026-06-04 | GBp 4,066.00 | -0.97% | GBp 4,078.00 | GBp 4,100.00 | GBp 4,012.00 | 3.81M |
| 2026-06-03 | GBp 4,106.00 | -2.82% | GBp 4,209.00 | GBp 4,236.01 | GBp 4,095.60 | 3.81M |
| 2026-06-02 | GBp 4,225.00 | +4.14% | GBp 4,114.00 | GBp 4,239.00 | GBp 4,111.00 | 3.14M |
| 2026-06-01 | GBp 4,057.00 | +1.73% | GBp 4,012.00 | GBp 4,059.00 | GBp 3,963.00 | 2.40M |
| 2026-05-29 | GBp 3,988.00 | -0.13% | GBp 4,018.00 | GBp 4,042.00 | GBp 3,981.00 | 7.20M |
| 2026-05-28 | GBp 3,993.00 | +1.09% | GBp 3,934.00 | GBp 4,000.00 | GBp 3,866.00 | 6.95M |