LSE - Delayed Quote GBp

Anglo American plc (AAL.L)

2,220.00
+15.00
+(0.68%)
At close: 4:49:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252,143.002,237.502,143.002,220.002,220.003,242,046
Jun 2, 2025 96:109 Stock Splits
May 30, 20252,459.882,525.732,451.932,503.592,503.595,173,073
May 29, 20252,497.922,523.462,465.562,503.592,503.592,613,144
May 28, 20252,549.012,549.012,480.322,480.322,480.321,582,954
May 27, 20252,517.222,538.222,489.402,538.222,538.227,395,327
May 23, 20252,397.432,521.932,397.432,488.272,488.2711,798,289
May 22, 20252,405.952,437.172,389.482,407.082,407.081,790,292
May 21, 20252,378.702,433.202,371.202,430.932,430.932,427,946
May 20, 20252,349.182,396.862,332.152,382.102,382.102,404,680
May 19, 20252,349.182,366.212,312.272,349.182,349.186,499,390
May 16, 20252,420.142,438.882,339.532,345.772,345.773,258,039
May 15, 20252,466.692,488.832,419.012,433.202,433.205,017,336
May 14, 20252,546.172,551.852,480.892,498.482,498.481,684,385
May 13, 20252,454.202,545.602,445.122,540.492,540.493,915,828
May 12, 20252,430.932,512.112,420.402,454.772,454.772,323,535
May 9, 20252,326.472,381.542,311.142,325.902,325.902,104,614
May 8, 20252,340.092,366.512,302.062,321.932,321.931,769,168
May 7, 20252,351.452,400.272,334.422,347.472,347.474,980,357
May 6, 20252,388.922,406.522,292.412,350.312,350.315,329,639
May 2, 20252,445.122,474.642,413.902,425.252,425.253,893,611
May 1, 20252,349.182,399.702,332.712,380.972,380.973,311,028
Apr 30, 20252,386.082,407.632,258.572,303.762,303.767,174,087
Apr 29, 20252,418.442,464.992,415.602,415.602,415.601,131,117
Apr 28, 20252,439.442,456.472,396.862,396.862,396.863,975,985
Apr 25, 20252,443.982,470.102,398.572,438.882,438.881,445,323
Apr 24, 20252,390.052,453.072,338.242,446.822,446.825,088,109
Apr 23, 20252,368.482,486.562,362.232,383.242,383.249,838,463
Apr 22, 20252,312.842,336.692,266.062,309.442,309.441,774,485
Apr 17, 20252,306.602,321.362,247.442,298.652,298.652,322,264
Apr 16, 20252,262.892,309.442,243.132,309.442,309.443,255,930
Apr 15, 20252,255.162,319.662,255.162,306.032,306.036,591,106
Apr 14, 20252,282.762,286.732,240.632,255.852,255.852,160,957
Apr 11, 20252,197.032,226.052,137.992,217.242,217.245,783,800
Apr 10, 20252,311.712,327.602,128.452,147.302,147.302,866,190
Apr 9, 20251,975.622,073.951,973.582,003.782,003.784,394,980
Apr 8, 20252,100.522,170.692,040.802,108.242,108.246,720,750
Apr 7, 20251,921.352,175.231,900.012,058.282,058.284,768,092
Apr 4, 20252,221.562,255.622,044.202,080.542,080.545,156,699
Apr 3, 20252,337.822,384.382,251.532,275.382,275.383,436,430
Apr 2, 20252,405.952,463.852,403.112,441.152,441.151,752,841
Apr 1, 20252,472.942,473.512,398.572,432.632,432.631,515,050
Mar 31, 20252,483.722,504.732,412.762,435.472,435.477,527,306
Mar 28, 20252,623.382,638.142,531.412,558.662,558.661,989,995
Mar 27, 20252,677.882,688.672,582.512,636.442,636.441,696,597
Mar 26, 20252,759.062,770.422,692.072,701.722,701.723,937,265
Mar 25, 20252,616.002,721.032,616.002,717.622,717.625,151,654
Mar 24, 20252,621.682,673.342,614.862,617.702,617.701,737,614
Mar 21, 20252,605.782,617.702,560.362,560.362,560.367,636,067
Mar 20, 20252,695.482,720.462,640.412,641.552,641.551,350,541
Mar 19, 20252,674.472,690.372,643.252,687.532,687.531,672,709
Mar 18, 20252,699.452,744.302,654.042,692.642,692.645,307,928
Mar 17, 20252,641.552,676.182,622.812,661.422,661.421,278,911
Mar 14, 20252,588.182,664.822,566.042,626.222,626.221,794,781
Mar 13, 2025 18.8513 Dividend
Mar 13, 20252,540.492,580.232,510.692,560.362,560.368,565,186
Mar 12, 20252,573.422,621.112,537.662,560.932,560.741,808,657
Mar 11, 20252,543.332,621.682,536.522,549.012,548.822,689,828
Mar 10, 20252,706.832,714.782,556.392,563.202,563.015,282,159
Mar 7, 20252,777.232,782.342,659.152,703.992,703.801,846,190
Mar 6, 20252,745.442,823.212,740.902,795.962,795.766,212,617
Mar 5, 20252,696.612,747.712,672.772,734.082,733.8810,404,086
Mar 4, 20252,614.862,655.172,589.892,612.592,612.401,810,229
Mar 3, 20252,651.772,750.552,638.712,680.152,679.9514,526,782
Feb 28, 20252,645.522,679.582,613.162,652.332,652.143,196,322
Feb 27, 20252,725.002,735.222,665.392,682.992,682.795,829,570
Feb 26, 20252,671.072,749.412,663.692,743.172,742.964,471,105
Feb 25, 20252,687.532,736.922,645.522,650.062,649.872,591,352
Feb 24, 20252,750.552,763.042,679.582,723.302,723.103,581,725
Feb 21, 20252,757.932,812.432,749.412,770.422,770.211,791,795
Feb 20, 20252,725.002,838.542,708.542,757.932,757.725,480,099
Feb 19, 20252,766.442,772.692,677.312,690.942,690.742,170,684
Feb 18, 20252,818.672,835.702,749.412,785.182,784.971,505,931
Feb 17, 20252,832.862,852.732,803.342,808.452,808.251,108,353
Feb 14, 20252,824.352,875.442,777.232,796.532,796.331,362,626
Feb 13, 20252,823.212,849.332,768.712,798.802,798.601,154,476
Feb 12, 20252,782.342,804.482,738.632,768.152,767.945,717,509
Feb 11, 20252,812.992,824.352,729.492,771.552,771.352,765,353
Feb 10, 20252,791.422,855.012,774.962,841.382,841.17990,991
Feb 7, 20252,782.912,837.972,779.502,803.342,803.147,440,654
Feb 6, 20252,697.752,834.572,683.562,781.772,781.576,568,439
Feb 5, 20252,668.232,671.072,616.572,647.792,647.606,528,871
Feb 4, 20252,693.782,705.132,647.792,659.712,659.521,503,385
Feb 3, 20252,634.172,670.502,612.592,666.532,666.331,962,381
Jan 31, 20252,712.512,753.872,682.992,702.862,702.661,898,322
Jan 30, 20252,690.942,720.462,658.012,714.212,714.011,813,155
Jan 29, 20252,686.962,697.182,662.552,682.422,682.222,836,657
Jan 28, 20252,668.802,739.192,659.712,675.612,675.411,672,876
Jan 27, 20252,726.142,756.792,668.232,700.022,699.824,511,077
Jan 24, 20252,930.512,964.572,872.042,878.852,878.645,197,849
Jan 23, 20252,865.792,895.882,824.352,893.042,892.837,177,025
Jan 22, 20252,889.642,935.622,878.852,902.692,902.482,085,493
Jan 21, 20252,936.192,949.812,912.342,930.512,930.292,046,285
Jan 20, 20252,897.022,999.772,884.532,975.362,975.141,773,270
Jan 17, 20252,839.112,939.592,821.512,893.042,892.835,830,995
Jan 16, 20252,805.612,827.762,772.692,793.132,792.921,789,123
Jan 15, 20252,741.462,806.182,740.902,779.502,779.301,704,873
Jan 14, 20252,824.922,853.872,794.262,806.752,806.542,075,801
Jan 13, 20252,739.762,809.592,735.222,784.612,784.40964,082
Jan 10, 20252,791.422,817.542,751.112,751.112,750.911,209,052
Jan 9, 20252,693.212,810.162,690.372,769.852,769.654,351,223
Jan 8, 20252,698.322,710.812,622.242,681.292,681.092,639,701
Jan 7, 20252,701.722,732.382,675.612,690.372,690.173,832,837
Jan 6, 20252,659.712,770.422,638.462,716.482,716.282,877,389
Jan 3, 20252,691.512,702.292,659.152,664.262,664.061,034,645
Jan 2, 20252,709.102,735.992,658.582,703.992,703.80755,469
Dec 31, 20242,649.492,696.052,631.902,684.132,683.93679,742
Dec 30, 20242,643.252,652.332,628.492,652.332,652.141,057,028
Dec 27, 20242,662.552,682.992,648.932,659.152,658.951,697,987
Dec 24, 20242,655.742,706.832,644.952,703.992,703.802,244,243
Dec 23, 20242,645.522,653.472,614.302,648.932,648.73962,911
Dec 20, 20242,642.682,658.012,587.612,649.492,649.305,903,284
Dec 19, 20242,697.182,698.872,629.632,654.602,654.413,041,527
Dec 18, 20242,764.742,773.262,728.412,742.032,741.832,708,890
Dec 17, 20242,774.962,780.072,715.922,759.062,758.862,312,124
Dec 16, 20242,788.022,808.452,753.042,766.442,766.242,760,187
Dec 13, 20242,858.412,861.822,787.452,793.692,793.491,597,149
Dec 12, 20242,904.402,927.102,856.142,864.092,863.881,430,154
Dec 11, 20242,807.322,895.312,803.912,895.312,895.102,931,515
Dec 10, 20242,838.542,852.732,800.512,844.222,844.014,560,414
Dec 9, 20242,845.922,923.702,835.702,873.742,873.532,276,014
Dec 6, 20242,814.702,822.652,776.092,798.232,798.035,044,148
Dec 5, 20242,838.542,862.392,828.892,829.462,829.252,835,412
Dec 4, 20242,916.322,922.562,824.352,847.062,846.852,846,075
Dec 3, 20242,934.482,944.142,906.102,919.162,918.943,793,001
Dec 2, 20242,853.872,918.592,841.952,909.512,909.293,817,591
Nov 29, 20242,778.362,874.312,767.012,861.822,861.612,675,689
Nov 28, 20242,698.892,730.682,692.072,714.782,714.58735,561
Nov 27, 20242,756.792,786.312,698.892,707.972,707.772,479,710
Nov 26, 20242,668.232,713.652,659.152,693.782,693.582,362,790
Nov 25, 20242,751.112,756.792,697.752,714.782,714.583,785,899
Nov 22, 20242,679.582,703.432,658.012,678.452,678.25941,855
Nov 21, 20242,672.772,684.692,639.282,668.232,668.031,240,095
Nov 20, 20242,652.332,686.402,643.252,656.882,656.681,719,436
Nov 19, 20242,676.742,678.452,614.862,616.572,616.381,203,042
Nov 18, 20242,614.862,639.412,592.162,631.902,631.701,020,056
Nov 15, 20242,537.092,632.462,530.282,589.322,589.131,837,263
Nov 14, 20242,505.862,547.882,475.212,547.882,547.692,128,818
Nov 13, 20242,536.522,579.102,518.352,534.252,534.064,259,397
Nov 12, 20242,599.542,612.032,498.672,520.632,520.444,003,637
Nov 11, 20242,688.102,712.512,640.412,641.552,641.351,351,756
Nov 8, 20242,788.022,796.532,656.882,693.212,693.012,502,686
Nov 7, 20242,759.062,837.972,744.302,814.702,814.492,118,276
Nov 6, 20242,706.832,793.132,681.292,715.922,715.727,538,238
Nov 5, 20242,721.032,762.472,721.032,756.792,756.591,046,786
Nov 4, 20242,756.792,777.802,714.212,714.212,714.013,764,643
Nov 1, 20242,717.622,773.822,714.782,720.462,720.261,002,139
Oct 31, 20242,736.352,767.582,699.452,725.002,724.802,700,128
Oct 30, 20242,744.872,757.932,692.642,708.542,708.344,277,687
Oct 29, 20242,790.852,842.522,751.112,819.242,819.036,257,243
Oct 28, 20242,781.202,816.402,770.422,796.532,796.331,576,009
Oct 25, 20242,707.402,784.042,679.022,764.172,763.972,938,146
Oct 24, 20242,697.752,769.282,678.452,714.212,714.011,066,928
Oct 23, 20242,676.742,696.612,624.522,638.142,637.952,047,191
Oct 22, 20242,698.322,723.862,674.472,701.722,701.521,078,944
Oct 21, 20242,693.212,741.462,674.472,682.422,682.221,539,554
Oct 18, 20242,679.022,746.012,676.162,701.722,701.521,977,794
Oct 17, 20242,629.632,673.342,572.852,654.042,653.843,464,913
Oct 16, 20242,546.172,583.642,533.112,566.612,566.421,232,450
Oct 15, 20242,598.402,604.652,506.432,525.172,524.982,776,199
Oct 14, 20242,603.512,650.062,595.562,615.432,615.241,812,686
Oct 11, 20242,614.862,638.712,605.782,605.782,605.591,975,642
Oct 10, 20242,622.242,623.952,568.312,610.322,610.131,806,297
Oct 9, 20242,594.992,632.462,573.552,622.242,622.051,386,135
Oct 8, 20242,681.292,682.422,581.942,590.452,590.262,721,762
Oct 7, 20242,761.332,783.472,731.242,776.092,775.892,338,087
Oct 4, 20242,755.662,776.662,727.272,759.062,758.861,829,227
Oct 3, 20242,791.992,804.482,730.112,751.112,750.9113,751,669
Oct 2, 20242,802.212,830.032,774.962,813.562,813.361,682,307
Oct 1, 20242,763.042,798.802,740.902,773.822,773.621,788,123
Sep 30, 20242,797.102,827.762,731.812,757.932,757.722,977,248
Sep 27, 20242,790.852,801.182,746.012,768.152,767.943,674,629
Sep 26, 20242,682.992,784.042,682.992,769.852,769.655,417,028
Sep 25, 20242,571.722,622.812,562.642,609.192,609.002,748,509
Sep 24, 20242,543.332,609.192,523.462,570.022,569.833,443,621
Sep 23, 20242,419.572,434.902,383.242,409.922,409.741,623,529
Sep 20, 20242,489.402,489.402,409.922,417.302,417.124,454,932
Sep 19, 20242,479.752,533.682,469.532,499.052,498.873,626,067
Sep 18, 20242,421.282,421.282,391.192,411.062,410.884,409,552
Sep 17, 20242,384.382,434.332,381.542,426.392,426.212,525,489
Sep 16, 20242,369.052,389.482,361.102,383.812,383.631,307,622
Sep 13, 20242,348.042,396.372,329.882,389.482,389.311,638,272
Sep 12, 20242,316.252,391.622,302.632,341.232,341.062,466,001
Sep 11, 20242,287.862,325.902,264.022,273.672,273.501,838,305
Sep 10, 20242,292.412,330.442,258.342,281.052,280.885,331,418
Sep 9, 20242,307.732,329.312,287.302,304.332,304.164,396,185
Sep 6, 20242,387.782,393.462,283.892,298.082,297.911,985,784
Sep 5, 20242,371.892,419.572,361.102,386.652,386.471,922,808
Sep 4, 20242,360.532,403.682,349.182,381.542,381.362,914,845
Sep 3, 20242,480.892,492.242,388.352,394.032,393.854,258,856
Sep 2, 20242,499.052,535.952,460.452,514.952,514.761,109,411
Aug 30, 20242,551.282,573.992,487.702,508.142,507.954,628,594
Aug 29, 20242,542.772,563.772,526.872,542.202,542.01642,672
Aug 28, 20242,563.202,575.692,529.142,537.662,537.473,229,614
Aug 27, 20242,633.602,637.572,577.402,587.612,587.429,422,614
Aug 23, 20242,543.332,562.072,521.192,554.692,554.50862,849
Aug 22, 20242,581.372,583.642,524.032,539.362,539.174,651,811
Aug 21, 20242,566.042,611.462,563.202,585.912,585.722,513,742
Aug 20, 20242,537.092,566.612,522.902,547.882,547.693,105,705
Aug 19, 20242,484.862,548.442,482.022,537.662,537.475,370,151
Aug 16, 20242,489.972,492.242,438.312,481.452,481.271,614,782
Aug 15, 20242,465.562,504.162,440.582,481.452,481.271,788,615
Aug 14, 20242,524.602,529.712,483.722,495.652,495.467,421,122
Aug 13, 20242,539.362,541.062,499.472,533.682,533.501,041,561
Aug 12, 20242,547.312,566.612,532.972,534.822,534.632,148,168
Aug 9, 20242,554.692,613.732,526.302,527.442,527.251,349,516
Aug 8, 20242,446.822,522.902,422.982,522.902,522.711,169,404
Aug 7, 20242,497.922,528.542,485.992,499.052,498.873,286,508
Aug 6, 20242,518.922,518.922,460.452,489.972,489.792,477,792
Aug 5, 20242,461.022,512.682,416.732,491.102,490.925,825,811
Aug 2, 20242,601.812,639.842,534.822,547.312,547.121,535,564
Aug 1, 20242,690.372,698.892,609.762,635.302,635.111,223,346
Jul 31, 20242,634.172,693.782,621.682,668.232,668.032,202,488
Jul 30, 20242,639.842,640.412,567.182,585.342,585.151,388,790
Jul 29, 20242,725.002,744.032,320.032,656.312,656.111,174,619
Jul 26, 20242,591.022,724.002,591.022,702.292,702.092,342,156
Jul 25, 20242,496.782,572.852,441.152,571.722,571.531,722,564
Jul 24, 20242,480.892,552.422,470.102,522.902,522.717,371,419
Jul 23, 20242,517.792,521.192,466.132,480.322,480.142,815,553
Jul 22, 20242,553.552,569.452,525.732,536.522,536.331,696,593
Jul 19, 20242,591.592,607.482,530.282,550.152,549.961,578,343
Jul 18, 20242,625.082,644.392,567.182,595.562,595.371,864,903
Jul 17, 20242,599.542,642.682,582.562,583.072,582.882,481,861
Jul 16, 20242,661.982,701.162,609.762,622.242,622.051,970,162
Jul 15, 20242,700.022,736.922,644.952,684.692,684.502,884,151
Jul 12, 20242,726.702,749.982,694.342,720.462,720.261,950,333
Jul 11, 20242,727.272,756.222,705.132,718.192,717.991,934,516
Jul 10, 20242,719.892,747.022,685.262,733.522,733.311,920,878
Jul 9, 20242,750.552,791.992,696.612,701.722,701.524,779,673
Jul 8, 20242,763.602,773.252,725.572,740.902,740.691,769,750
Jul 5, 20242,761.332,798.232,746.012,774.962,774.753,537,773
Jul 4, 20242,769.852,781.772,736.922,763.042,762.831,958,268
Jul 3, 20242,771.552,780.642,713.652,753.952,753.7511,143,839
Jul 2, 20242,720.462,778.932,679.582,720.462,720.262,983,057
Jul 1, 20242,726.142,858.412,723.862,761.902,761.704,189,581
Jun 28, 20242,822.082,866.932,816.402,840.812,840.602,705,103
Jun 27, 20242,827.192,887.362,803.912,827.192,826.984,679,175
Jun 26, 20242,868.632,897.022,843.652,869.772,869.555,213,207
Jun 25, 20242,834.572,864.092,810.162,861.252,861.048,587,432
Jun 24, 20242,774.962,847.062,758.492,838.542,838.332,595,006
Jun 21, 20242,809.592,820.942,762.702,807.322,807.1111,938,359
Jun 20, 20242,753.952,818.672,735.222,801.642,801.432,648,470
Jun 19, 20242,747.142,783.472,723.502,757.362,757.164,245,249
Jun 18, 20242,717.052,740.902,685.832,712.512,712.313,115,358
Jun 17, 20242,694.912,704.562,664.822,692.072,691.871,684,195
Jun 14, 20242,718.192,736.922,660.282,711.942,711.741,965,028
Jun 13, 20242,642.682,717.622,642.682,712.512,712.312,421,413
Jun 12, 20242,671.072,725.572,656.312,696.052,695.854,457,154
Jun 11, 20242,670.502,710.812,643.252,678.452,678.254,746,221
Jun 10, 20242,689.232,702.292,669.362,694.342,694.153,201,046
Jun 7, 20242,715.352,755.092,689.232,705.132,704.937,132,323
Jun 6, 20242,697.752,740.902,679.582,738.632,738.421,548,474
Jun 5, 20242,725.002,745.442,656.312,696.052,695.855,796,010
Jun 4, 20242,815.272,821.512,714.212,728.972,728.779,338,154
Jun 3, 20242,893.612,910.072,802.212,841.952,841.747,926,550

Related Tickers

BHP.L BHP Group Limited
1,811.50
+0.11%
 
RIO.L Rio Tinto Group
4,378.50
-0.53%
 
GLEN.L Glencore plc
284.80
+0.49%
 
JLP.L Jubilee Metals Group PLC
3.7500
-1.32%
 
S32.L South32 Limited
141.80
-1.66%
 
BHP.AX BHP Group Limited
37.78
-1.23%
 
BHP BHP Group Limited
49.43
+0.90%
 
MET1.L Metals One PLC
36.51
-10.95%
 
FVL.TO Freegold Ventures Limited
1.0800
+4.85%
 
VZLA Vizsla Silver Corp.
3.1000
+7.27%