Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2024 2,199.00p 2,266.00p 2,150.00p 2,265.00p 1952250
24/07/2024 2,185.00p 2,248.00p 2,175.50p 2,222.00p 6260679
23/07/2024 2,217.50p 2,220.50p 2,172.00p 2,184.50p 3194990
22/07/2024 2,249.00p 2,263.00p 2,224.50p 2,234.00p 1856335
19/07/2024 2,282.50p 2,296.50p 2,228.50p 2,246.00p 1791330
18/07/2024 2,312.00p 2,329.00p 2,261.00p 2,286.00p 2116476
17/07/2024 2,289.50p 2,327.50p 2,274.54p 2,275.00p 2816880
16/07/2024 2,344.50p 2,379.00p 2,298.50p 2,309.50p 2235185
15/07/2024 2,378.00p 2,410.50p 2,329.50p 2,364.50p 3273768
12/07/2024 2,401.50p 2,422.00p 2,373.00p 2,396.00p 2213676
11/07/2024 2,402.00p 2,427.50p 2,382.50p 2,394.00p 1994111
10/07/2024 2,395.50p 2,419.39p 2,365.00p 2,407.50p 2180396
09/07/2024 2,422.50p 2,459.00p 2,375.00p 2,379.50p 5424724
08/07/2024 2,434.00p 2,442.49p 2,400.50p 2,414.00p 1714214
05/07/2024 2,432.00p 2,464.50p 2,418.50p 2,444.00p 4015593
04/07/2024 2,439.50p 2,450.00p 2,410.50p 2,433.50p 2222539
03/07/2024 2,441.00p 2,449.00p 2,390.00p 2,425.50p 10204930
02/07/2024 2,396.00p 2,447.50p 2,360.00p 2,396.00p 3386485
01/07/2024 2,401.00p 2,517.50p 2,399.00p 2,432.50p 4710740
28/06/2024 2,485.50p 2,525.00p 2,480.50p 2,502.00p 3070881
27/06/2024 2,490.00p 2,543.00p 2,469.50p 2,490.00p 5311911
26/06/2024 2,526.50p 2,551.50p 2,504.50p 2,527.50p 5919062
25/06/2024 2,496.50p 2,522.50p 2,475.00p 2,520.00p 9749543
24/06/2024 2,444.00p 2,507.50p 2,429.50p 2,500.00p 2531942
21/06/2024 2,474.50p 2,484.50p 2,433.20p 2,472.50p 13554006
20/06/2024 2,425.50p 2,482.50p 2,409.00p 2,467.50p 3004767
19/06/2024 2,419.50p 2,451.50p 2,398.68p 2,428.50p 4656353
18/06/2024 2,393.00p 2,414.00p 2,365.50p 2,389.00p 3535910
17/06/2024 2,373.50p 2,382.00p 2,347.00p 2,371.00p 1912262
14/06/2024 2,394.00p 2,410.50p 2,343.00p 2,388.50p 2230109
13/06/2024 2,327.50p 2,393.50p 2,327.50p 2,389.00p 2748371
12/06/2024 2,352.50p 2,400.50p 2,339.50p 2,374.50p 5060195
11/06/2024 2,352.00p 2,387.50p 2,328.00p 2,359.00p 5169453
10/06/2024 2,368.50p 2,380.00p 2,351.00p 2,373.00p 3074122
07/06/2024 2,391.50p 2,426.50p 2,368.50p 2,382.50p 8097247
06/06/2024 2,376.00p 2,414.00p 2,360.00p 2,412.00p 1757699
05/06/2024 2,400.00p 2,418.00p 2,339.50p 2,374.50p 6580435
04/06/2024 2,479.50p 2,485.00p 2,390.50p 2,403.50p 10601890
03/06/2024 2,548.50p 2,563.00p 2,468.00p 2,503.00p 8870549
31/05/2024 2,508.00p 2,525.50p 2,472.50p 2,513.50p 14664354
30/05/2024 2,400.00p 2,510.00p 2,380.50p 2,510.00p 7645657
29/05/2024 2,526.00p 2,576.50p 2,363.00p 2,480.00p 12939277
28/05/2024 2,633.00p 2,656.50p 2,556.50p 2,558.00p 5988760
24/05/2024 2,649.50p 2,668.39p 2,615.00p 2,615.00p 5726567
23/05/2024 2,705.00p 2,728.50p 2,645.50p 2,645.50p 11000590
22/05/2024 2,662.50p 2,733.50p 2,560.00p 2,698.50p 8001987
21/05/2024 2,655.50p 2,696.50p 2,644.50p 2,687.00p 5828243
20/05/2024 2,693.50p 2,740.50p 2,628.50p 2,680.00p 2401905
17/05/2024 2,610.00p 2,701.00p 2,607.00p 2,677.50p 7007560
16/05/2024 2,638.00p 2,664.00p 2,602.00p 2,629.00p 3053274
15/05/2024 2,648.00p 2,666.50p 2,589.00p 2,625.00p 3052588
14/05/2024 2,745.00p 2,762.00p 2,596.50p 2,619.50p 9966200
13/05/2024 2,771.00p 2,813.00p 2,688.00p 2,707.00p 3728552
10/05/2024 2,760.00p 2,799.50p 2,719.50p 2,773.50p 2293079
09/05/2024 2,658.00p 2,755.00p 2,638.00p 2,736.00p 5081231
08/05/2024 2,673.00p 2,693.47p 2,647.50p 2,654.00p 3526114
07/05/2024 2,712.50p 2,765.50p 2,655.50p 2,680.00p 3351239
03/05/2024 2,750.00p 2,776.50p 2,646.50p 2,693.50p 5183706
02/05/2024 2,644.50p 2,671.91p 2,583.50p 2,661.50p 3629317
01/05/2024 2,647.50p 2,701.65p 2,615.50p 2,634.50p 1240599
30/04/2024 2,740.00p 2,786.00p 2,618.00p 2,634.00p 6356684
29/04/2024 2,700.00p 2,753.00p 2,669.89p 2,750.00p 6772285
26/04/2024 2,540.00p 2,721.00p 2,518.50p 2,643.00p 6480463
25/04/2024 2,435.00p 2,579.50p 2,421.00p 2,560.00p 17022912
24/04/2024 2,155.00p 2,222.00p 2,122.00p 2,205.00p 6680277
23/04/2024 2,150.00p 2,151.50p 2,071.50p 2,111.00p 5508561
22/04/2024 2,175.00p 2,188.50p 2,122.50p 2,160.00p 4517585
19/04/2024 2,158.50p 2,193.50p 2,138.50p 2,179.00p 4952360
18/04/2024 2,184.50p 2,200.50p 2,158.50p 2,182.00p 2920484
17/04/2024 2,143.00p 2,191.00p 2,132.00p 2,168.50p 3466352
16/04/2024 2,119.50p 2,128.50p 2,074.00p 2,095.00p 3455479
15/04/2024 2,225.00p 2,230.84p 2,158.50p 2,169.00p 2981646
12/04/2024 2,169.00p 2,240.50p 2,162.00p 2,201.50p 3339408
11/04/2024 2,163.00p 2,171.50p 2,115.50p 2,123.50p 3091882
10/04/2024 2,215.00p 2,229.00p 2,108.50p 2,145.50p 6642161
09/04/2024 2,160.00p 2,213.00p 2,159.00p 2,191.50p 4989625
08/04/2024 2,094.50p 2,157.24p 2,094.50p 2,155.00p 3154087
05/04/2024 2,070.00p 2,112.50p 2,050.50p 2,088.00p 2658143
04/04/2024 2,063.50p 2,123.00p 2,059.00p 2,110.50p 3800409
03/04/2024 2,043.00p 2,065.00p 2,001.50p 2,048.00p 3681125
02/04/2024 1,965.60p 2,051.00p 1,960.60p 2,041.50p 4656809
28/03/2024 1,938.80p 1,957.00p 1,915.40p 1,951.80p 3867091
27/03/2024 1,908.00p 1,925.20p 1,882.20p 1,922.80p 2277224
26/03/2024 1,901.40p 1,921.20p 1,895.40p 1,917.60p 3564940
25/03/2024 1,935.20p 1,961.20p 1,923.40p 1,931.20p 2590099
22/03/2024 1,901.60p 1,958.20p 1,895.60p 1,929.40p 2950931
21/03/2024 1,931.20p 1,955.80p 1,896.00p 1,923.80p 5821608
20/03/2024 1,847.00p 1,847.00p 1,821.40p 1,838.60p 3716984
19/03/2024 1,847.00p 1,861.40p 1,801.00p 1,821.40p 11436625
18/03/2024 1,855.60p 1,890.20p 1,823.00p 1,828.60p 9403398
15/03/2024 1,856.00p 1,876.20p 1,789.41p 1,854.60p 10081100
14/03/2024 1,890.00p 1,890.00p 1,810.20p 1,833.60p 5041946
13/03/2024 1,850.00p 1,956.00p 1,842.40p 1,937.00p 7245201
12/03/2024 1,857.60p 1,894.60p 1,835.60p 1,851.20p 17955634
11/03/2024 1,810.60p 1,854.20p 1,801.40p 1,850.80p 5961451
08/03/2024 1,854.40p 1,912.00p 1,840.80p 1,850.60p 5565280
07/03/2024 1,790.00p 1,862.40p 1,787.60p 1,857.40p 9983601
06/03/2024 1,709.60p 1,781.60p 1,706.80p 1,767.40p 4042594
05/03/2024 1,685.20p 1,738.33p 1,657.60p 1,703.80p 3045787
04/03/2024 1,763.00p 1,763.40p 1,695.20p 1,702.40p 6168730
01/03/2024 1,717.60p 1,796.60p 1,704.00p 1,760.80p 5648148
29/02/2024 1,730.60p 1,739.40p 1,698.80p 1,701.00p 6989437
28/02/2024 1,750.00p 1,755.00p 1,703.00p 1,710.00p 2847417
27/02/2024 1,754.60p 1,786.40p 1,752.80p 1,762.40p 2400097
26/02/2024 1,759.00p 1,764.40p 1,722.40p 1,726.60p 3461552
23/02/2024 1,796.00p 1,822.20p 1,771.20p 1,786.00p 3929474
22/02/2024 1,802.20p 1,833.20p 1,733.00p 1,769.80p 3758672
21/02/2024 1,729.20p 1,750.00p 1,706.80p 1,717.80p 5780727
20/02/2024 1,740.00p 1,758.60p 1,710.00p 1,719.60p 2206552
19/02/2024 1,794.00p 1,794.00p 1,763.14p 1,778.00p 1012781
16/02/2024 1,786.00p 1,839.20p 1,782.80p 1,802.20p 3188735
15/02/2024 1,742.00p 1,774.80p 1,742.00p 1,767.00p 1670489
14/02/2024 1,725.60p 1,750.80p 1,687.61p 1,747.20p 2452199
13/02/2024 1,764.00p 1,780.60p 1,729.20p 1,756.00p 1902161
12/02/2024 1,710.00p 1,766.20p 1,701.65p 1,751.60p 1515444
09/02/2024 1,725.40p 1,740.07p 1,695.00p 1,702.60p 2213808
08/02/2024 1,756.20p 1,798.00p 1,731.20p 1,739.60p 2760137
07/02/2024 1,826.60p 1,835.00p 1,753.58p 1,754.60p 4233995
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

*Close Price adjusted for both dividends and splits