Anglo American (AAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo American

Date Open High Low Close* Volume
05/09/2025 2,280.00p 2,318.00p 2,267.00p 2,277.00p 1840150
04/09/2025 2,279.00p 2,330.00p 2,247.00p 2,260.00p 2595226
03/09/2025 2,236.00p 2,316.00p 2,217.00p 2,288.00p 3528442
02/09/2025 2,264.00p 2,271.83p 2,215.00p 2,236.00p 1406984
01/09/2025 2,262.00p 2,279.00p 2,250.00p 2,264.00p 1200333
29/08/2025 2,285.00p 2,298.05p 2,260.00p 2,278.00p 2273073
28/08/2025 2,211.00p 2,283.00p 2,206.39p 2,265.00p 16304155
27/08/2025 2,219.00p 2,242.00p 2,199.00p 2,201.00p 3193816
26/08/2025 2,216.00p 2,235.00p 2,185.00p 2,210.00p 2659177
22/08/2025 2,180.00p 2,211.00p 2,154.00p 2,201.00p 5034156
21/08/2025 2,153.00p 2,183.00p 2,127.00p 2,181.00p 2236268
20/08/2025 2,154.00p 2,161.00p 2,123.00p 2,151.00p 7237416
19/08/2025 2,145.00p 2,211.00p 2,142.00p 2,171.00p 7490878
18/08/2025 2,163.00p 2,176.00p 2,126.00p 2,131.00p 8706533
15/08/2025 2,153.00p 2,207.00p 2,146.00p 2,170.00p 8129896
14/08/2025 2,152.00p 2,157.00p 2,115.00p 2,123.00p 1374153
13/08/2025 2,181.00p 2,184.00p 2,153.00p 2,159.00p 7060082
12/08/2025 2,168.00p 2,193.43p 2,151.00p 2,175.00p 1485138
11/08/2025 2,181.00p 2,189.00p 2,150.00p 2,159.00p 4671558
08/08/2025 2,167.00p 2,175.20p 2,138.00p 2,172.00p 6987068
07/08/2025 2,129.00p 2,151.00p 2,103.58p 2,145.00p 6402773
06/08/2025 2,101.00p 2,149.00p 2,078.00p 2,125.00p 2175481
05/08/2025 2,080.00p 2,097.00p 2,068.00p 2,090.00p 1286860
04/08/2025 2,079.00p 2,084.25p 2,042.00p 2,070.00p 6427071
01/08/2025 2,138.00p 2,156.00p 2,052.00p 2,068.00p 2660780
31/07/2025 2,122.00p 2,209.00p 2,105.00p 2,148.00p 3877113
30/07/2025 2,230.00p 2,236.00p 2,191.00p 2,231.00p 2111036
29/07/2025 2,265.00p 2,265.00p 2,219.00p 2,227.00p 2399944
28/07/2025 2,299.00p 2,302.61p 2,223.00p 2,263.00p 3874832
25/07/2025 2,311.00p 2,322.00p 2,275.00p 2,295.00p 6653230
24/07/2025 2,381.00p 2,381.44p 2,311.00p 2,326.00p 1642317
23/07/2025 2,330.00p 2,406.00p 2,311.00p 2,347.00p 4517957
22/07/2025 2,315.00p 2,349.00p 2,290.00p 2,340.00p 1618302
21/07/2025 2,268.00p 2,328.00p 2,235.00p 2,307.00p 3842263
18/07/2025 2,224.00p 2,253.00p 2,212.00p 2,233.00p 4713327
17/07/2025 2,237.00p 2,248.00p 2,176.00p 2,197.00p 1493600
16/07/2025 2,221.00p 2,232.00p 2,194.00p 2,225.00p 2781754
15/07/2025 2,245.00p 2,266.00p 2,211.99p 2,222.00p 8216136
14/07/2025 2,260.00p 2,287.00p 2,228.00p 2,235.00p 1238003
11/07/2025 2,253.00p 2,258.00p 2,214.00p 2,258.00p 2243624
10/07/2025 2,210.00p 2,299.00p 2,200.69p 2,252.00p 3135347
09/07/2025 2,230.00p 2,242.38p 2,145.00p 2,170.00p 2159524
08/07/2025 2,195.00p 2,240.00p 2,192.00p 2,225.00p 2558892
07/07/2025 2,182.00p 2,220.00p 2,182.00p 2,198.00p 975517
04/07/2025 2,221.00p 2,224.95p 2,191.00p 2,202.00p 874367
03/07/2025 2,274.00p 2,279.00p 2,232.00p 2,244.00p 2690650
02/07/2025 2,189.00p 2,283.50p 2,180.10p 2,263.50p 2800710
01/07/2025 2,159.50p 2,200.00p 2,150.00p 2,173.00p 1428486
30/06/2025 2,150.00p 2,165.50p 2,127.50p 2,150.00p 2361731
27/06/2025 2,181.00p 2,184.50p 2,113.50p 2,151.00p 1912529
26/06/2025 2,021.50p 2,158.50p 2,019.50p 2,143.50p 3403929
25/06/2025 2,070.00p 2,096.00p 2,005.50p 2,005.50p 1954194
24/06/2025 2,079.50p 2,099.77p 2,055.00p 2,055.00p 2828412
23/06/2025 2,001.50p 2,022.00p 1,987.20p 2,017.00p 1884858
20/06/2025 2,025.00p 2,049.50p 2,012.00p 2,012.00p 7169136
19/06/2025 2,059.50p 2,071.32p 2,019.00p 2,019.00p 2236415
18/06/2025 2,120.50p 2,125.50p 2,083.00p 2,090.00p 3437110
17/06/2025 2,111.50p 2,136.00p 2,105.50p 2,116.50p 1722251
16/06/2025 2,134.50p 2,157.00p 2,124.50p 2,129.00p 1870423
13/06/2025 2,085.00p 2,113.50p 2,080.00p 2,113.50p 2365668
12/06/2025 2,120.50p 2,138.50p 2,103.00p 2,133.50p 2202346
11/06/2025 2,221.50p 2,229.50p 2,143.00p 2,143.00p 2446651
10/06/2025 2,185.50p 2,214.50p 2,177.50p 2,195.50p 1484789
09/06/2025 2,211.00p 2,237.50p 2,181.50p 2,196.00p 1833506
06/06/2025 2,274.00p 2,289.00p 2,199.50p 2,217.00p 2335002
05/06/2025 2,252.50p 2,328.50p 2,233.50p 2,293.50p 3756284
04/06/2025 2,209.00p 2,237.06p 2,198.00p 2,233.50p 2169221
03/06/2025 2,197.00p 2,225.50p 2,150.00p 2,180.00p 4280342
02/06/2025 2,143.00p 2,237.50p 2,143.00p 2,220.00p 3242046
30/05/2025 2,166.50p 2,224.50p 2,159.50p 2,205.00p 5868779
29/05/2025 2,200.00p 2,222.50p 2,171.50p 2,205.00p 2966478
28/05/2025 2,245.00p 2,245.00p 2,184.50p 2,184.50p 1796444
27/05/2025 2,217.00p 2,235.50p 2,192.50p 2,235.50p 6788631
23/05/2025 2,111.50p 2,221.15p 2,111.50p 2,191.50p 13393937
22/05/2025 2,119.00p 2,146.50p 2,104.50p 2,120.00p 2024245
21/05/2025 2,095.00p 2,143.00p 2,088.40p 2,141.00p 2754683
20/05/2025 2,069.00p 2,111.00p 2,054.00p 2,098.00p 2729330
19/05/2025 2,069.00p 2,084.00p 2,036.50p 2,069.00p 7377945
16/05/2025 2,131.50p 2,148.00p 2,060.50p 2,066.00p 3698430
15/05/2025 2,172.50p 2,192.00p 2,130.50p 2,143.00p 3687800
14/05/2025 2,242.50p 2,247.50p 2,185.00p 2,200.50p 1911111
13/05/2025 2,161.50p 2,242.00p 2,153.50p 2,237.50p 3846465
12/05/2025 2,141.00p 2,212.50p 2,131.73p 2,162.00p 2638087
09/05/2025 2,049.00p 2,097.50p 2,035.50p 2,048.50p 2387340
08/05/2025 2,061.00p 2,084.26p 2,027.50p 2,045.00p 2006852
07/05/2025 2,071.00p 2,114.00p 2,056.00p 2,067.50p 5608916
06/05/2025 2,104.00p 2,119.50p 2,019.00p 2,070.00p 6050393
02/05/2025 2,153.50p 2,179.50p 2,126.00p 2,136.00p 4420480
01/05/2025 2,069.00p 2,113.50p 2,054.50p 2,097.00p 3759301
30/04/2025 2,101.50p 2,120.48p 1,989.20p 2,029.00p 8102629
29/04/2025 2,130.00p 2,171.00p 2,127.50p 2,127.50p 1282579
28/04/2025 2,148.50p 2,163.50p 2,111.00p 2,111.00p 4451774
25/04/2025 2,152.50p 2,175.50p 2,112.50p 2,148.00p 1590344
24/04/2025 2,105.00p 2,160.50p 2,059.37p 2,155.00p 3053233
23/04/2025 2,086.00p 2,190.00p 2,080.50p 2,099.00p 10708377
22/04/2025 2,037.00p 2,058.00p 1,995.80p 2,034.00p 2013553
17/04/2025 2,031.50p 2,044.50p 1,979.40p 2,024.50p 2633977
16/04/2025 1,993.00p 2,034.00p 1,975.60p 2,034.00p 3695370
15/04/2025 1,986.20p 2,043.00p 1,986.20p 2,031.00p 7482663
14/04/2025 2,010.50p 2,014.00p 1,973.40p 1,986.80p 2452149
11/04/2025 1,935.00p 1,960.56p 1,883.00p 1,952.80p 4222132
10/04/2025 2,036.00p 2,050.00p 1,874.60p 1,891.20p 3253093
09/04/2025 1,740.00p 1,826.60p 1,738.20p 1,764.80p 4976027
08/04/2025 1,850.00p 1,911.80p 1,797.40p 1,856.80p 7504327
07/04/2025 1,692.20p 1,915.80p 1,673.40p 1,812.80p 5411157
04/04/2025 1,956.60p 1,986.60p 1,800.40p 1,832.40p 5494260
03/04/2025 2,059.00p 2,100.00p 1,983.00p 2,004.00p 3901160
02/04/2025 2,119.00p 2,170.00p 2,116.50p 2,150.00p 1988334
01/04/2025 2,178.00p 2,178.50p 2,112.50p 2,142.50p 1718204
31/03/2025 2,187.50p 2,206.00p 2,125.00p 2,145.00p 8345071
28/03/2025 2,310.50p 2,323.50p 2,229.50p 2,253.50p 2234725
27/03/2025 2,358.50p 2,368.00p 2,274.50p 2,322.00p 1924301
26/03/2025 2,430.00p 2,440.00p 2,371.00p 2,379.50p 4468177
25/03/2025 2,304.00p 2,396.50p 2,304.00p 2,393.50p 5848883
24/03/2025 2,309.00p 2,354.50p 2,303.00p 2,305.50p 1971194
21/03/2025 2,295.00p 2,305.50p 2,255.00p 2,255.00p 8670085
20/03/2025 2,374.00p 2,396.00p 2,325.50p 2,326.50p 1532455
19/03/2025 2,355.50p 2,369.50p 2,328.00p 2,367.00p 1898179
18/03/2025 2,377.50p 2,417.00p 2,337.50p 2,371.50p 6025512
17/03/2025 2,326.50p 2,357.00p 2,310.00p 2,344.00p 1451364
14/03/2025 2,279.50p 2,347.00p 2,260.00p 2,313.00p 1902275
13/03/2025 2,237.50p 2,272.50p 2,211.25p 2,255.00p 9720757
12/03/2025 2,266.50p 2,308.50p 2,235.00p 2,255.50p 2052787
11/03/2025 2,240.00p 2,309.00p 2,234.00p 2,245.00p 3053229
10/03/2025 2,384.00p 2,391.00p 2,251.50p 2,257.50p 5985940
07/03/2025 2,446.00p 2,450.50p 2,342.00p 2,381.50p 2094416
06/03/2025 2,418.00p 2,486.50p 2,408.00p 2,462.50p 6563316
05/03/2025 2,375.00p 2,420.00p 2,354.00p 2,408.00p 11812598
04/03/2025 2,303.00p 2,338.50p 2,281.00p 2,301.00p 2054902
03/03/2025 2,335.50p 2,422.50p 2,324.00p 2,360.50p 16490676
28/02/2025 2,330.00p 2,360.00p 2,301.50p 2,336.00p 3627927
27/02/2025 2,400.00p 2,409.00p 2,347.50p 2,363.00p 6617247
26/02/2025 2,352.50p 2,421.50p 2,346.00p 2,416.00p 5076343
25/02/2025 2,367.00p 2,410.50p 2,330.00p 2,334.00p 2941468
24/02/2025 2,422.50p 2,433.50p 2,360.00p 2,398.50p 4065722
21/02/2025 2,429.00p 2,477.00p 2,421.50p 2,440.00p 2033154
20/02/2025 2,400.00p 2,500.00p 2,385.50p 2,429.00p 6066567
19/02/2025 2,436.50p 2,442.00p 2,358.00p 2,370.00p 2322932
18/02/2025 2,482.50p 2,497.50p 2,421.50p 2,453.00p 1598749
17/02/2025 2,495.00p 2,512.50p 2,469.00p 2,473.50p 1257364
14/02/2025 2,487.50p 2,532.50p 2,446.00p 2,463.00p 1534956
13/02/2025 2,486.50p 2,509.50p 2,438.50p 2,465.00p 1310031
12/02/2025 2,450.50p 2,470.00p 2,412.00p 2,438.00p 6490888
11/02/2025 2,477.50p 2,487.50p 2,403.95p 2,441.00p 2650153
10/02/2025 2,458.50p 2,514.50p 2,444.00p 2,502.50p 1122018
07/02/2025 2,451.00p 2,499.50p 2,448.00p 2,469.00p 7245838
06/02/2025 2,376.00p 2,496.50p 2,363.50p 2,450.00p 7454354
05/02/2025 2,350.00p 2,352.50p 2,304.50p 2,332.00p 6845687
04/02/2025 2,372.50p 2,382.50p 2,332.00p 2,342.50p 1617420
03/02/2025 2,320.00p 2,352.00p 2,301.00p 2,348.50p 2226330
31/01/2025 2,389.00p 2,425.43p 2,363.00p 2,380.50p 2154324
30/01/2025 2,370.00p 2,396.00p 2,341.00p 2,390.50p 2057929
29/01/2025 2,366.50p 2,375.50p 2,345.00p 2,362.50p 3219346
28/01/2025 2,350.50p 2,412.50p 2,342.50p 2,356.50p 1636765
27/01/2025 2,401.00p 2,428.00p 2,350.00p 2,378.00p 5121044
24/01/2025 2,581.00p 2,611.00p 2,529.50p 2,535.50p 5900432
23/01/2025 2,524.00p 2,550.50p 2,487.50p 2,548.00p 7691256
22/01/2025 2,545.00p 2,585.50p 2,535.50p 2,556.50p 2367260
21/01/2025 2,586.00p 2,598.00p 2,565.00p 2,581.00p 1922556
20/01/2025 2,551.50p 2,642.00p 2,540.50p 2,620.50p 2012688
17/01/2025 2,500.50p 2,589.00p 2,485.00p 2,548.00p 6519789
16/01/2025 2,471.00p 2,490.50p 2,442.00p 2,460.00p 2029946
15/01/2025 2,414.50p 2,471.50p 2,414.00p 2,448.00p 1935351
14/01/2025 2,488.00p 2,513.50p 2,461.00p 2,472.00p 2334999
13/01/2025 2,413.00p 2,474.50p 2,409.00p 2,452.50p 1094547
10/01/2025 2,458.50p 2,481.50p 2,423.00p 2,423.00p 1372438
09/01/2025 2,372.00p 2,475.00p 2,369.50p 2,439.50p 4939965
08/01/2025 2,376.50p 2,387.50p 2,309.50p 2,361.50p 2995621
07/01/2025 2,379.50p 2,406.50p 2,356.50p 2,369.50p 4350348
06/01/2025 2,342.50p 2,440.00p 2,323.78p 2,392.50p 3266442
03/01/2025 2,370.50p 2,380.00p 2,342.00p 2,346.50p 1174596
02/01/2025 2,386.00p 2,409.68p 2,341.50p 2,381.50p 857423
31/12/2024 2,333.50p 2,374.50p 2,318.00p 2,364.00p 771430
30/12/2024 2,328.00p 2,336.00p 2,315.00p 2,336.00p 1200050
27/12/2024 2,345.00p 2,363.00p 2,333.00p 2,342.00p 1927337
24/12/2024 2,339.00p 2,384.00p 2,329.50p 2,381.50p 2547249
23/12/2024 2,330.00p 2,337.00p 2,302.50p 2,333.00p 1093028
20/12/2024 2,327.50p 2,341.00p 2,279.00p 2,333.50p 5841833
19/12/2024 2,375.50p 2,376.98p 2,316.00p 2,338.00p 3452193
18/12/2024 2,435.00p 2,442.50p 2,403.00p 2,415.00p 3075564
17/12/2024 2,444.00p 2,448.50p 2,392.00p 2,430.00p 2624912
16/12/2024 2,455.50p 2,473.50p 2,424.70p 2,436.50p 3133955
13/12/2024 2,517.50p 2,520.50p 2,455.00p 2,460.50p 1813037
12/12/2024 2,558.00p 2,578.00p 2,515.50p 2,522.50p 1616151
11/12/2024 2,472.50p 2,550.00p 2,469.50p 2,550.00p 1862101
10/12/2024 2,500.00p 2,512.50p 2,466.50p 2,505.00p 3168914
09/12/2024 2,506.50p 2,575.00p 2,497.50p 2,531.00p 2582918
06/12/2024 2,479.00p 2,486.00p 2,445.00p 2,464.50p 5726125
05/12/2024 2,500.00p 2,521.00p 2,491.50p 2,492.00p 3218808
04/12/2024 2,568.50p 2,574.00p 2,487.50p 2,507.50p 3230007
03/12/2024 2,584.50p 2,593.01p 2,559.50p 2,571.00p 2900210
02/12/2024 2,513.50p 2,570.50p 2,503.00p 2,562.50p 4139504
29/11/2024 2,447.00p 2,531.50p 2,437.00p 2,520.50p 2885483
28/11/2024 2,377.00p 2,405.00p 2,371.00p 2,391.00p 834396
27/11/2024 2,428.00p 2,454.00p 2,377.00p 2,385.00p 2814613
26/11/2024 2,350.00p 2,390.00p 2,342.00p 2,372.50p 2681721
25/11/2024 2,423.00p 2,428.00p 2,376.00p 2,391.00p 4296325
22/11/2024 2,360.00p 2,381.00p 2,341.00p 2,359.00p 1043236
21/11/2024 2,354.00p 2,364.50p 2,324.50p 2,350.00p 1405776
20/11/2024 2,336.00p 2,366.00p 2,328.00p 2,340.00p 1946962

*Close Price adjusted for both dividends and splits