Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/02/2024 1,834.60p 1,853.60p 1,790.40p 1,822.60p 1942767
05/02/2024 1,824.60p 1,843.80p 1,791.00p 1,810.00p 1586335
02/02/2024 1,883.80p 1,888.80p 1,824.00p 1,835.60p 1562918
01/02/2024 1,864.40p 1,907.40p 1,857.00p 1,878.60p 2574917
31/01/2024 1,905.00p 1,915.60p 1,871.00p 1,896.60p 2433193
30/01/2024 1,895.00p 1,920.40p 1,878.60p 1,891.80p 2807968
29/01/2024 1,870.00p 1,900.00p 1,863.20p 1,895.00p 2601060
26/01/2024 1,826.80p 1,903.00p 1,824.00p 1,888.20p 4627634
25/01/2024 1,857.00p 1,872.20p 1,805.60p 1,825.20p 3799419
24/01/2024 1,877.40p 1,892.60p 1,836.00p 1,860.80p 3319434
23/01/2024 1,786.40p 1,820.80p 1,785.80p 1,789.60p 2551283
22/01/2024 1,774.40p 1,787.00p 1,740.20p 1,751.20p 2528152
19/01/2024 1,814.80p 1,825.00p 1,764.60p 1,773.60p 12375045
18/01/2024 1,761.20p 1,805.29p 1,761.20p 1,786.60p 3360338
17/01/2024 1,750.00p 1,767.40p 1,728.60p 1,750.00p 3472890
16/01/2024 1,824.80p 1,853.40p 1,790.82p 1,792.20p 3493295
15/01/2024 1,846.00p 1,852.40p 1,806.20p 1,824.80p 1976164
12/01/2024 1,847.60p 1,866.41p 1,833.20p 1,846.20p 2317389
11/01/2024 1,847.60p 1,885.80p 1,831.60p 1,839.80p 8211158
10/01/2024 1,816.60p 1,855.40p 1,810.20p 1,823.20p 2602471
09/01/2024 1,846.00p 1,857.20p 1,811.40p 1,823.80p 2474029
08/01/2024 1,850.60p 1,862.60p 1,817.60p 1,846.80p 6098614
05/01/2024 1,860.60p 1,887.60p 1,843.40p 1,870.80p 2273459
04/01/2024 1,875.00p 1,901.40p 1,866.00p 1,873.20p 6097144
03/01/2024 1,927.00p 1,944.40p 1,846.20p 1,869.00p 3635347
02/01/2024 1,984.00p 1,994.00p 1,935.00p 1,968.20p 2863909
29/12/2023 1,997.00p 2,011.50p 1,970.60p 1,970.60p 1168446
28/12/2023 1,991.00p 2,004.00p 1,964.72p 1,984.80p 1953219
27/12/2023 1,962.00p 2,017.00p 1,920.20p 1,975.80p 2608782
22/12/2023 1,920.80p 1,952.40p 1,917.60p 1,931.80p 912210
21/12/2023 1,899.20p 1,943.00p 1,887.80p 1,924.00p 2630485
20/12/2023 1,915.20p 1,927.60p 1,873.20p 1,912.00p 5052891
19/12/2023 1,805.80p 1,893.60p 1,802.20p 1,891.60p 6556389
18/12/2023 1,834.20p 1,854.20p 1,808.80p 1,821.40p 3471009
15/12/2023 1,814.00p 1,871.00p 1,804.60p 1,824.00p 7100412
14/12/2023 1,768.40p 1,803.60p 1,751.60p 1,795.40p 6624294
13/12/2023 1,655.00p 1,722.40p 1,647.80p 1,670.20p 6856552
12/12/2023 1,800.00p 1,811.00p 1,689.40p 1,696.00p 9387492
11/12/2023 1,759.60p 1,862.20p 1,729.80p 1,789.00p 8482337
08/12/2023 2,140.00p 2,148.00p 1,630.00p 1,802.60p 13537103
07/12/2023 2,204.50p 2,264.00p 2,180.50p 2,224.50p 1879273
06/12/2023 2,198.00p 2,232.50p 2,142.00p 2,199.00p 9829654
05/12/2023 2,178.00p 2,238.00p 2,128.00p 2,155.00p 2490728
04/12/2023 2,278.00p 2,290.00p 2,206.50p 2,224.50p 2846069
01/12/2023 2,189.00p 2,314.50p 2,186.50p 2,311.00p 4363141
30/11/2023 2,148.00p 2,169.00p 2,110.00p 2,142.00p 4115444
29/11/2023 2,194.50p 2,221.00p 2,138.50p 2,138.50p 3415423
28/11/2023 2,195.00p 2,218.00p 2,171.50p 2,204.00p 1932776
27/11/2023 2,194.00p 2,229.00p 2,183.00p 2,205.00p 1434562
24/11/2023 2,212.00p 2,252.00p 2,190.50p 2,216.50p 1398860
23/11/2023 2,255.00p 2,272.00p 2,231.00p 2,231.50p 3768904
22/11/2023 2,243.50p 2,256.50p 2,222.00p 2,238.00p 4119598
21/11/2023 2,265.00p 2,277.00p 2,224.50p 2,236.50p 1638768
20/11/2023 2,244.50p 2,262.00p 2,218.50p 2,253.50p 1310569
17/11/2023 2,190.00p 2,258.50p 2,190.00p 2,234.00p 2619074
16/11/2023 2,200.50p 2,222.00p 2,168.00p 2,176.00p 1888134
15/11/2023 2,192.00p 2,264.62p 2,130.50p 2,210.50p 3611990
14/11/2023 2,052.50p 2,164.00p 2,026.00p 2,143.50p 4116912
13/11/2023 2,030.00p 2,048.00p 2,020.50p 2,031.50p 2450952
10/11/2023 2,045.50p 2,087.00p 1,982.00p 2,018.50p 6056250
09/11/2023 2,084.00p 2,100.50p 2,060.00p 2,076.00p 3869872
08/11/2023 2,132.00p 2,148.00p 2,095.50p 2,095.50p 2772196
07/11/2023 2,203.00p 2,239.50p 2,122.50p 2,139.50p 2618291
06/11/2023 2,236.00p 2,249.00p 2,190.50p 2,218.00p 1815731
03/11/2023 2,182.50p 2,219.50p 2,141.50p 2,208.00p 2774198
02/11/2023 2,114.00p 2,179.00p 2,071.50p 2,155.50p 2680223
01/11/2023 2,105.00p 2,118.50p 2,074.50p 2,083.50p 2940922
31/10/2023 2,090.00p 2,129.00p 2,083.00p 2,096.50p 2600957
30/10/2023 2,109.00p 2,126.00p 2,095.00p 2,098.00p 16422689
27/10/2023 2,107.00p 2,118.00p 2,068.12p 2,088.50p 1598898
26/10/2023 2,046.50p 2,091.00p 2,034.00p 2,083.00p 6885249
25/10/2023 2,070.00p 2,098.50p 2,047.50p 2,078.50p 3660551
24/10/2023 2,052.50p 2,085.00p 2,022.00p 2,069.00p 2778632
23/10/2023 2,035.50p 2,077.00p 1,989.74p 2,031.50p 2607417
20/10/2023 2,117.00p 2,119.50p 2,051.00p 2,061.00p 3447171
19/10/2023 2,195.50p 2,195.50p 2,143.50p 2,156.00p 2214903
18/10/2023 2,264.00p 2,274.00p 2,178.50p 2,199.50p 1931297
17/10/2023 2,261.50p 2,283.00p 2,214.50p 2,267.50p 2224500
16/10/2023 2,261.50p 2,294.50p 2,242.00p 2,282.00p 4204105
13/10/2023 2,252.50p 2,264.50p 2,230.13p 2,242.00p 1906231
12/10/2023 2,290.50p 2,307.50p 2,241.00p 2,241.00p 1932452
11/10/2023 2,258.50p 2,287.00p 2,246.00p 2,270.50p 1881686
10/10/2023 2,156.00p 2,274.00p 2,134.00p 2,269.50p 3658782
09/10/2023 2,150.00p 2,165.00p 2,110.88p 2,148.50p 2029127
06/10/2023 2,126.00p 2,161.00p 2,091.00p 2,151.00p 1677274
05/10/2023 2,132.50p 2,146.00p 2,102.00p 2,108.50p 3081737
04/10/2023 2,134.00p 2,193.00p 2,122.00p 2,141.50p 5324200
03/10/2023 2,212.00p 2,229.50p 2,152.00p 2,157.50p 2640362
02/10/2023 2,277.50p 2,313.50p 2,224.50p 2,236.50p 2694756
29/09/2023 2,288.00p 2,317.00p 2,265.50p 2,265.50p 2425119
28/09/2023 2,202.00p 2,278.00p 2,189.50p 2,267.00p 2875881
27/09/2023 2,210.00p 2,225.00p 2,180.00p 2,196.00p 1389114
26/09/2023 2,196.00p 2,237.50p 2,186.50p 2,204.50p 1661812
25/09/2023 2,207.00p 2,222.50p 2,173.50p 2,218.50p 1781781
22/09/2023 2,244.50p 2,292.00p 2,238.50p 2,248.00p 3401433
21/09/2023 2,255.50p 2,272.50p 2,227.50p 2,235.00p 4044485
20/09/2023 2,269.00p 2,309.50p 2,251.50p 2,296.00p 1991902
19/09/2023 2,278.00p 2,289.50p 2,253.00p 2,262.00p 2559911
18/09/2023 2,290.00p 2,313.00p 2,263.00p 2,268.00p 1664518
15/09/2023 2,279.50p 2,321.50p 2,255.50p 2,302.50p 8744502
14/09/2023 2,130.00p 2,272.81p 2,123.50p 2,262.50p 4694357
13/09/2023 2,085.00p 2,115.50p 2,065.50p 2,100.00p 3439865
12/09/2023 2,091.50p 2,099.00p 2,064.00p 2,091.50p 4553533
11/09/2023 2,053.50p 2,103.00p 2,053.50p 2,071.50p 2290820
08/09/2023 2,020.00p 2,044.00p 1,994.71p 2,023.00p 3637552
07/09/2023 2,064.00p 2,064.81p 2,015.00p 2,025.50p 2709567
06/09/2023 2,077.00p 2,097.00p 2,062.00p 2,086.00p 1861227
05/09/2023 2,120.50p 2,130.00p 2,088.00p 2,101.50p 2487116
04/09/2023 2,166.00p 2,191.00p 2,129.50p 2,135.00p 1675915
01/09/2023 2,126.50p 2,154.50p 2,098.50p 2,136.00p 1946565
31/08/2023 2,086.00p 2,128.50p 2,083.00p 2,100.50p 4007317
30/08/2023 2,104.50p 2,115.00p 2,085.00p 2,086.50p 2340349
29/08/2023 2,076.00p 2,111.50p 2,059.50p 2,093.00p 7020015
25/08/2023 2,041.50p 2,067.50p 2,016.00p 2,031.00p 2554512
24/08/2023 2,060.00p 2,082.50p 2,005.50p 2,039.00p 2063998
23/08/2023 2,024.00p 2,066.50p 2,014.50p 2,052.50p 5527311
22/08/2023 1,993.40p 2,034.00p 1,985.60p 2,002.00p 10708699
21/08/2023 1,971.20p 1,982.00p 1,952.00p 1,970.00p 2745934
18/08/2023 1,981.40p 1,997.60p 1,952.00p 1,972.40p 2503242
17/08/2023 1,989.40p 2,040.00p 1,986.60p 2,008.50p 2144510
16/08/2023 1,996.80p 2,041.50p 1,991.60p 2,026.50p 3120949
15/08/2023 2,076.50p 2,204.00p 2,010.50p 2,025.00p 2076204
14/08/2023 2,129.00p 2,132.50p 2,066.00p 2,074.00p 2648744
11/08/2023 2,180.00p 2,184.50p 2,139.00p 2,151.00p 4257411
10/08/2023 2,165.00p 2,205.50p 2,153.00p 2,193.50p 2821052
09/08/2023 2,185.00p 2,209.00p 2,158.50p 2,160.50p 3426822
08/08/2023 2,163.50p 2,179.00p 2,128.00p 2,156.50p 2696114
07/08/2023 2,219.00p 2,225.00p 2,184.65p 2,200.50p 1498059
04/08/2023 2,241.00p 2,248.50p 2,205.00p 2,242.50p 1454241
03/08/2023 2,243.50p 2,251.50p 2,194.00p 2,250.00p 6660088
02/08/2023 2,303.50p 2,313.50p 2,239.50p 2,253.00p 2455511
01/08/2023 2,386.00p 2,386.00p 2,342.50p 2,342.50p 2478065
31/07/2023 2,395.00p 2,406.50p 2,365.00p 2,394.00p 2110748
28/07/2023 2,393.00p 2,427.50p 2,366.00p 2,383.00p 2539342
27/07/2023 2,450.00p 2,517.50p 2,413.50p 2,427.00p 3401344
26/07/2023 2,498.50p 2,499.50p 2,439.00p 2,450.00p 1692436
25/07/2023 2,425.50p 2,529.50p 2,419.50p 2,506.00p 2301017
24/07/2023 2,389.00p 2,394.50p 2,360.50p 2,390.50p 7973387
21/07/2023 2,398.50p 2,407.50p 2,362.50p 2,389.00p 1774375
20/07/2023 2,324.00p 2,435.17p 2,324.00p 2,380.00p 2758613
19/07/2023 2,316.00p 2,344.76p 2,272.88p 2,303.00p 3002442
18/07/2023 2,291.00p 2,319.50p 2,269.50p 2,311.00p 1394872
17/07/2023 2,293.00p 2,324.60p 2,281.50p 2,290.50p 1594058
14/07/2023 2,341.50p 2,363.50p 2,332.50p 2,349.00p 1860291
13/07/2023 2,346.00p 2,388.50p 2,322.34p 2,365.00p 1876430
12/07/2023 2,244.50p 2,334.00p 2,236.00p 2,325.00p 2297025
11/07/2023 2,223.00p 2,236.50p 2,201.50p 2,229.00p 2681419
10/07/2023 2,173.00p 2,208.50p 2,163.50p 2,194.00p 1606470
07/07/2023 2,159.00p 2,217.00p 2,159.00p 2,201.00p 2566675
06/07/2023 2,230.00p 2,249.00p 2,147.50p 2,168.50p 3057410
05/07/2023 2,296.50p 2,305.17p 2,259.79p 2,268.50p 2272404
04/07/2023 2,322.50p 2,348.50p 2,297.50p 2,332.00p 1133070
03/07/2023 2,266.00p 2,350.50p 2,253.50p 2,329.50p 4158486
30/06/2023 2,236.50p 2,253.00p 2,226.50p 2,233.00p 5663645
29/06/2023 2,221.50p 2,240.00p 2,210.50p 2,234.00p 1850768
28/06/2023 2,291.50p 2,296.00p 2,213.00p 2,237.50p 3498740
27/06/2023 2,317.00p 2,333.00p 2,255.00p 2,280.00p 2363893
26/06/2023 2,257.50p 2,292.00p 2,236.50p 2,275.00p 3105990
23/06/2023 2,319.00p 2,325.59p 2,247.50p 2,248.00p 2283929
22/06/2023 2,305.00p 2,349.00p 2,279.72p 2,331.00p 2668183
21/06/2023 2,370.00p 2,372.00p 2,324.00p 2,336.00p 2029687
20/06/2023 2,465.50p 2,469.00p 2,383.00p 2,384.50p 2783182
19/06/2023 2,505.00p 2,518.00p 2,477.50p 2,484.00p 1354487
16/06/2023 2,594.00p 2,610.00p 2,517.60p 2,545.00p 6665280
15/06/2023 2,569.50p 2,587.00p 2,514.00p 2,580.00p 3638545
14/06/2023 2,481.00p 2,610.50p 2,472.50p 2,582.50p 6231380
13/06/2023 2,430.50p 2,492.00p 2,430.50p 2,483.00p 4566281
12/06/2023 2,463.00p 2,463.00p 2,402.00p 2,416.50p 1903034
09/06/2023 2,451.00p 2,476.50p 2,422.00p 2,457.00p 2260639
08/06/2023 2,456.50p 2,496.00p 2,456.50p 2,459.50p 2081798
07/06/2023 2,443.00p 2,499.50p 2,422.50p 2,456.00p 1899034
06/06/2023 2,452.00p 2,470.00p 2,394.50p 2,454.50p 2742165
05/06/2023 2,415.50p 2,435.50p 2,397.00p 2,414.50p 1696571
02/06/2023 2,348.50p 2,458.00p 2,342.00p 2,418.00p 3721820
01/06/2023 2,269.00p 2,315.50p 2,246.00p 2,299.50p 3472033
31/05/2023 2,246.00p 2,280.50p 2,223.50p 2,223.50p 7048680
30/05/2023 2,322.50p 2,353.00p 2,265.00p 2,265.00p 3218030
26/05/2023 2,318.00p 2,352.00p 2,309.00p 2,318.50p 8891131
25/05/2023 2,289.00p 2,319.50p 2,263.13p 2,267.00p 1598684
24/05/2023 2,314.00p 2,318.50p 2,264.50p 2,278.50p 3016010
23/05/2023 2,362.50p 2,390.50p 2,342.50p 2,346.00p 5619524
22/05/2023 2,341.00p 2,374.00p 2,329.50p 2,365.50p 1767778
19/05/2023 2,348.00p 2,395.16p 2,348.00p 2,350.00p 3490418
18/05/2023 2,373.00p 2,373.50p 2,299.50p 2,328.50p 2489153
17/05/2023 2,349.00p 2,373.50p 2,330.00p 2,370.00p 2231322
16/05/2023 2,356.50p 2,376.50p 2,345.50p 2,365.50p 3259117
15/05/2023 2,367.50p 2,392.71p 2,352.50p 2,380.00p 2071478
12/05/2023 2,337.00p 2,349.50p 2,320.00p 2,337.50p 2159624
11/05/2023 2,415.00p 2,452.00p 2,328.50p 2,347.50p 4349488
10/05/2023 2,451.50p 2,490.50p 2,430.50p 2,444.00p 2935669
09/05/2023 2,467.50p 2,488.50p 2,427.50p 2,447.00p 2830252
08/05/2023 2,397.50p 2,449.00p 2,384.00p 2,447.00p 6517260
05/05/2023 2,397.50p 2,449.00p 2,384.00p 2,447.00p 6517260
04/05/2023 2,407.50p 2,434.00p 2,362.50p 2,377.00p 3690677
03/05/2023 2,391.50p 2,429.00p 2,383.00p 2,413.00p 2288999
02/05/2023 2,451.00p 2,454.50p 2,369.00p 2,370.50p 3182400
28/04/2023 2,424.50p 2,446.00p 2,380.00p 2,445.00p 3288678
27/04/2023 2,431.50p 2,448.00p 2,406.00p 2,427.00p 2276636
26/04/2023 2,430.00p 2,470.00p 2,413.00p 2,426.00p 3849960
25/04/2023 2,502.00p 2,509.49p 2,415.00p 2,426.00p 2878036

*Close Price adjusted for both dividends and splits