Antofagasta plc ANTO
LSE · United Kingdom · Non-Energy Minerals
GBp 3,744.00-22.00 (-0.58%)
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 3,745.00 | -0.56% | GBp 3,745.00 | GBp 3,772.00 | GBp 3,662.00 | 277.67K |
| 2026-09-30 | GBp 3,766.00 | +3.18% | GBp 3,690.00 | GBp 3,903.00 | GBp 3,677.00 | 1.74M |
| 2026-09-29 | GBp 3,650.00 | -0.05% | GBp 3,715.00 | GBp 3,796.00 | GBp 3,649.00 | 1.48M |
| 2026-09-28 | GBp 3,652.00 | -2.09% | GBp 3,656.00 | GBp 3,730.00 | GBp 3,585.00 |
| 1.71M |
| 2026-09-25 | GBp 3,730.00 | +0.32% | GBp 3,797.00 | GBp 3,836.00 | GBp 3,706.00 | 538.11K |
| 2026-09-24 | GBp 3,718.00 | -0.75% | GBp 3,707.00 | GBp 3,818.00 | GBp 3,696.00 | 729.98K |
| 2026-09-23 | GBp 3,746.00 | -2.52% | GBp 3,841.00 | GBp 3,874.00 | GBp 3,693.00 | 967.96K |
| 2026-09-22 | GBp 3,843.00 | +1.86% | GBp 3,803.00 | GBp 3,923.00 | GBp 3,765.00 | 810.25K |
| 2026-09-21 | GBp 3,773.00 | +3.17% | GBp 3,700.00 | GBp 3,845.00 | GBp 3,700.00 | 661.16K |
| 2026-09-18 | GBp 3,657.00 | -1.22% | GBp 3,704.00 | GBp 3,783.00 | GBp 3,624.00 | 1.73M |
| 2026-09-17 | GBp 3,702.00 | +3.01% | GBp 3,603.00 | GBp 3,740.00 | GBp 3,571.00 | 901.76K |
| 2026-09-16 | GBp 3,594.00 | +2.66% | GBp 3,602.00 | GBp 3,648.00 | GBp 3,582.00 | 925.48K |
| 2026-09-15 | GBp 3,501.00 | -2.37% | GBp 3,576.00 | GBp 3,620.00 | GBp 3,492.00 | 1.01M |
| 2026-09-14 | GBp 3,586.00 | -5.38% | GBp 3,720.00 | GBp 3,759.00 | GBp 3,539.00 | 1.13M |
| 2026-09-11 | GBp 3,790.00 | +0.50% | GBp 3,770.00 | GBp 3,869.00 | GBp 3,707.00 | 770.51K |
| 2026-09-10 | GBp 3,771.00 | -5.68% | GBp 4,012.00 | GBp 4,046.00 | GBp 3,728.00 | 1.13M |
| 2026-09-09 | GBp 3,998.00 | -2.03% | GBp 4,068.00 | GBp 4,099.00 | GBp 3,970.00 | 787.89K |
| 2026-09-08 | GBp 4,081.00 | +4.69% | GBp 3,903.00 | GBp 4,150.00 | GBp 3,903.00 | 1.15M |
| 2026-09-07 | GBp 3,898.00 | -0.43% | GBp 3,908.00 | GBp 3,931.00 | GBp 3,859.00 | 676.57K |
| 2026-09-04 | GBp 3,915.00 | -0.51% | GBp 3,904.00 | GBp 3,967.00 | GBp 3,865.00 | 585.24K |
| 2026-09-03 | GBp 3,935.00 | +2.23% | GBp 3,849.00 | GBp 3,940.00 | GBp 3,808.00 | 921.71K |
| 2026-09-02 | GBp 3,849.00 | +0.55% | GBp 3,750.00 | GBp 3,898.00 | GBp 3,731.00 | 633.36K |
| 2026-09-01 | GBp 3,828.00 | -5.22% | GBp 4,000.00 | GBp 4,066.00 | GBp 3,805.00 | 1.04M |
| 2026-08-28 | GBp 4,039.00 | 0.00% | GBp 4,052.00 | GBp 4,120.00 | GBp 3,961.00 | 2.06M |
| 2026-08-27 | GBp 4,039.00 | +0.37% | GBp 4,028.00 | GBp 4,043.00 | GBp 3,986.00 | 496.21K |
| 2026-08-26 | GBp 4,024.00 | +0.37% | GBp 4,038.00 | GBp 4,145.00 | GBp 4,024.00 | 1.61M |
| 2026-08-25 | GBp 4,009.00 | +0.93% | GBp 4,006.00 | GBp 4,033.00 | GBp 3,936.00 | 563.70K |
| 2026-08-24 | GBp 3,972.00 | +1.72% | GBp 3,895.00 | GBp 4,011.00 | GBp 3,891.00 | 596.32K |
| 2026-08-21 | GBp 3,905.00 | +5.37% | GBp 3,785.00 | GBp 3,990.00 | GBp 3,753.03 | 1.53M |
| 2026-08-20 | GBp 3,706.00 | +0.11% | GBp 3,680.00 | GBp 3,716.00 | GBp 3,547.00 | 710.55K |
| 2026-08-19 | GBp 3,702.00 | +4.14% | GBp 3,568.00 | GBp 3,727.00 | GBp 3,539.00 | 957.34K |
| 2026-08-18 | GBp 3,555.00 | -1.69% | GBp 3,583.00 | GBp 3,620.65 | GBp 3,536.00 | 794.84K |
| 2026-08-17 | GBp 3,616.00 | +0.86% | GBp 3,663.00 | GBp 3,710.00 | GBp 3,571.00 | 1.07M |
| 2026-08-14 | GBp 3,585.00 | -4.55% | GBp 3,710.00 | GBp 3,726.56 | GBp 3,526.00 | 1.27M |
| 2026-08-13 | GBp 3,756.00 | -6.78% | GBp 3,828.00 | GBp 3,955.34 | GBp 3,756.00 | 2.04M |
| 2026-08-12 | GBp 4,029.00 | +0.10% | GBp 4,048.00 | GBp 4,124.00 | GBp 4,016.00 | 892.55K |
| 2026-08-11 | GBp 4,025.00 | +0.22% | GBp 3,995.00 | GBp 4,084.00 | GBp 3,985.00 | 885.15K |
| 2026-08-10 | GBp 4,016.00 | +0.88% | GBp 4,013.00 | GBp 4,062.95 | GBp 3,922.00 | 877.24K |
| 2026-08-07 | GBp 3,981.00 | +0.18% | GBp 3,988.00 | GBp 4,003.00 | GBp 3,907.00 | 1.16M |
| 2026-08-06 | GBp 3,974.00 | -1.88% | GBp 4,040.00 | GBp 4,197.00 | GBp 3,939.00 | 1.53M |
| 2026-08-05 | GBp 4,050.00 | +3.03% | GBp 4,042.00 | GBp 4,114.00 | GBp 3,958.00 | 884.23K |
| 2026-08-04 | GBp 3,931.00 | +6.85% | GBp 3,771.00 | GBp 3,983.47 | GBp 3,766.30 | 1.00M |
| 2026-08-03 | GBp 3,679.00 | +0.66% | GBp 3,712.00 | GBp 3,755.00 | GBp 3,630.00 | 588.96K |
| 2026-07-31 | GBp 3,655.00 | -1.32% | GBp 3,794.00 | GBp 3,841.00 | GBp 3,608.00 | 838.52K |
| 2026-07-30 | GBp 3,704.00 | +4.37% | GBp 3,583.00 | GBp 3,789.00 | GBp 3,537.00 | 678.02K |
| 2026-07-29 | GBp 3,549.00 | -0.34% | GBp 3,566.00 | GBp 3,609.00 | GBp 3,490.00 | 941.93K |
| 2026-07-28 | GBp 3,561.00 | +0.28% | GBp 3,528.00 | GBp 3,561.00 | GBp 3,454.00 | 2.40M |
| 2026-07-27 | GBp 3,551.00 | -2.20% | GBp 3,703.00 | GBp 3,719.00 | GBp 3,533.00 | 853.03K |
| 2026-07-24 | GBp 3,631.00 | +0.28% | GBp 3,570.00 | GBp 3,662.47 | GBp 3,563.00 | 618.65K |
| 2026-07-23 | GBp 3,621.00 | -4.61% | GBp 3,796.00 | GBp 3,829.00 | GBp 3,607.00 | 1.15M |
| 2026-07-22 | GBp 3,796.00 | +3.52% | GBp 3,620.00 | GBp 3,796.00 | GBp 3,610.00 | 728.81K |
| 2026-07-21 | GBp 3,667.00 | +5.83% | GBp 3,560.00 | GBp 3,710.00 | GBp 3,544.00 | 1.24M |
| 2026-07-20 | GBp 3,465.00 | -0.74% | GBp 3,455.00 | GBp 3,546.00 | GBp 3,433.00 | 1.66M |
| 2026-07-17 | GBp 3,491.00 | -2.70% | GBp 3,500.00 | GBp 3,526.00 | GBp 3,364.00 | 2.53M |
| 2026-07-16 | GBp 3,588.00 | -4.12% | GBp 3,745.00 | GBp 3,764.00 | GBp 3,570.00 | 991.45K |
| 2026-07-15 | GBp 3,742.00 | -2.63% | GBp 3,786.00 | GBp 3,858.00 | GBp 3,642.00 | 1.22M |
| 2026-07-14 | GBp 3,843.00 | +1.80% | GBp 3,780.00 | GBp 3,904.00 | GBp 3,757.00 | 775.70K |
| 2026-07-13 | GBp 3,775.00 | -0.08% | GBp 3,720.00 | GBp 3,782.00 | GBp 3,695.00 | 596.66K |
| 2026-07-10 | GBp 3,778.00 | +1.67% | GBp 3,751.00 | GBp 3,799.00 | GBp 3,724.00 | 550.95K |
| 2026-07-09 | GBp 3,716.00 | +5.36% | GBp 3,662.00 | GBp 3,738.00 | GBp 3,623.00 | 725.51K |
| 2026-07-08 | GBp 3,527.00 | -6.40% | GBp 3,780.00 | GBp 3,780.00 | GBp 3,525.00 | 1.27M |
| 2026-07-07 | GBp 3,768.00 | -3.51% | GBp 3,799.00 | GBp 3,839.00 | GBp 3,708.00 | 788.16K |
| 2026-07-06 | GBp 3,905.00 | +0.96% | GBp 3,900.00 | GBp 3,953.00 | GBp 3,841.00 | 617.31K |
| 2026-07-03 | GBp 3,868.00 | +0.42% | GBp 3,926.00 | GBp 3,951.00 | GBp 3,839.00 | 255.70K |
| 2026-07-02 | GBp 3,852.00 | +1.96% | GBp 3,741.00 | GBp 3,910.00 | GBp 3,717.98 | 1.20M |
| 2026-07-01 | GBp 3,778.00 | -1.10% | GBp 3,795.00 | GBp 3,840.00 | GBp 3,706.00 | 2.22M |
| 2026-06-30 | GBp 3,820.00 | +1.95% | GBp 3,835.00 | GBp 3,908.00 | GBp 3,816.00 | 992.57K |
| 2026-06-29 | GBp 3,747.00 | -2.04% | GBp 3,817.00 | GBp 3,847.00 | GBp 3,723.00 | 860.03K |
| 2026-06-26 | GBp 3,825.00 | +0.84% | GBp 3,742.00 | GBp 3,825.00 | GBp 3,684.00 | 810.55K |
| 2026-06-25 | GBp 3,793.00 | +3.92% | GBp 3,619.00 | GBp 3,828.00 | GBp 3,600.00 | 1.00M |
| 2026-06-24 | GBp 3,650.00 | -2.41% | GBp 3,782.00 | GBp 3,811.00 | GBp 3,579.00 | 946.41K |
| 2026-06-23 | GBp 3,740.00 | -5.46% | GBp 3,793.00 | GBp 3,799.00 | GBp 3,668.00 | 1.40M |
| 2026-06-22 | GBp 3,956.00 | +1.12% | GBp 3,979.00 | GBp 3,997.00 | GBp 3,895.00 | 991.91K |
| 2026-06-19 | GBp 3,912.00 | -6.16% | GBp 4,113.00 | GBp 4,166.00 | GBp 3,911.61 | 5.94M |
| 2026-06-18 | GBp 4,169.00 | -2.16% | GBp 4,210.00 | GBp 4,228.00 | GBp 4,105.00 | 638.49K |
| 2026-06-17 | GBp 4,261.00 | +0.71% | GBp 4,256.00 | GBp 4,342.00 | GBp 4,212.00 | 856.01K |
| 2026-06-16 | GBp 4,231.00 | -1.38% | GBp 4,231.00 | GBp 4,344.00 | GBp 4,212.00 | 1.26M |
| 2026-06-15 | GBp 4,290.00 | +6.08% | GBp 4,295.00 | GBp 4,363.00 | GBp 4,231.00 | 2.48M |
| 2026-06-12 | GBp 4,044.00 | +4.88% | GBp 4,061.00 | GBp 4,106.00 | GBp 3,973.00 | 948.06K |
| 2026-06-11 | GBp 3,856.00 | +1.15% | GBp 3,820.00 | GBp 3,891.00 | GBp 3,793.00 | 1.65M |
| 2026-06-10 | GBp 3,812.00 | -0.88% | GBp 3,847.00 | GBp 3,874.00 | GBp 3,750.00 | 942.32K |
| 2026-06-09 | GBp 3,846.00 | -3.75% | GBp 3,961.00 | GBp 4,037.00 | GBp 3,846.00 | 936.57K |
| 2026-06-08 | GBp 3,996.00 | +0.65% | GBp 3,852.00 | GBp 4,020.00 | GBp 3,844.00 | 1.69M |
| 2026-06-05 | GBp 3,970.00 | -5.70% | GBp 4,238.00 | GBp 4,238.00 | GBp 3,970.00 | 1.33M |
| 2026-06-04 | GBp 4,210.00 | -1.84% | GBp 4,263.00 | GBp 4,275.00 | GBp 4,128.00 | 1.02M |
| 2026-06-03 | GBp 4,289.00 | -2.70% | GBp 4,350.00 | GBp 4,385.00 | GBp 4,280.00 | 1.46M |
| 2026-06-02 | GBp 4,408.00 | +6.47% | GBp 4,164.00 | GBp 4,420.00 | GBp 4,093.00 | 2.53M |
| 2026-06-01 | GBp 4,140.00 | +1.02% | GBp 4,105.00 | GBp 4,181.00 | GBp 3,999.00 | 1.79M |
| 2026-05-29 | GBp 4,098.00 | -1.63% | GBp 4,192.00 | GBp 4,260.00 | GBp 4,098.00 | 7.06M |
| 2026-05-28 | GBp 4,166.00 | +1.78% | GBp 4,061.00 | GBp 4,189.00 | GBp 4,020.00 | 1.56M |