Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/12/2022 3,249.50p 3,288.00p 3,195.00p 3,204.00p 1617444
21/12/2022 3,130.50p 3,254.00p 3,120.00p 3,249.50p 2071707
20/12/2022 3,085.50p 3,142.00p 3,043.50p 3,124.00p 2038738
19/12/2022 3,118.00p 3,146.50p 3,089.50p 3,113.00p 1516825
16/12/2022 3,089.50p 3,123.40p 3,065.00p 3,100.00p 4688369
15/12/2022 3,099.50p 3,145.50p 3,069.50p 3,114.50p 2920873
14/12/2022 3,189.00p 3,202.50p 3,105.00p 3,132.50p 5971608
13/12/2022 3,170.00p 3,285.50p 3,134.50p 3,205.00p 2773890
12/12/2022 3,131.00p 3,181.00p 3,107.00p 3,155.00p 3274716
09/12/2022 3,312.50p 3,346.50p 3,156.50p 3,190.00p 3162800
08/12/2022 3,234.50p 3,347.50p 3,202.50p 3,299.50p 2313166
07/12/2022 3,283.00p 3,315.00p 3,251.50p 3,270.00p 2085414
06/12/2022 3,307.00p 3,359.00p 3,289.00p 3,324.50p 2046524
05/12/2022 3,339.00p 3,420.00p 3,304.50p 3,337.00p 3548629
02/12/2022 3,288.00p 3,304.50p 3,212.00p 3,296.00p 1633357
01/12/2022 3,380.50p 3,391.00p 3,265.00p 3,301.50p 3547711
30/11/2022 3,311.00p 3,428.00p 3,267.00p 3,407.50p 7008765
29/11/2022 3,226.00p 3,311.00p 3,217.00p 3,289.50p 1800877
28/11/2022 3,151.00p 3,201.50p 3,138.50p 3,173.50p 1526710
25/11/2022 3,235.00p 3,268.00p 3,189.50p 3,204.00p 1575237
24/11/2022 3,209.50p 3,249.00p 3,193.50p 3,228.50p 1250913
23/11/2022 3,172.50p 3,217.00p 3,157.00p 3,191.00p 1750758
22/11/2022 3,118.00p 3,164.50p 3,105.50p 3,138.50p 1285522
21/11/2022 3,102.00p 3,160.50p 3,059.00p 3,087.00p 2021678
18/11/2022 3,176.50p 3,206.00p 3,145.00p 3,160.50p 1831647
17/11/2022 3,202.50p 3,234.50p 3,092.00p 3,142.00p 2426985
16/11/2022 3,340.00p 3,370.00p 3,196.00p 3,241.00p 2528836
15/11/2022 3,342.00p 3,385.50p 3,296.50p 3,344.50p 2809279
14/11/2022 3,393.50p 3,414.50p 3,299.50p 3,319.00p 2260574
11/11/2022 3,269.00p 3,404.00p 3,203.00p 3,351.00p 4446665
10/11/2022 3,010.00p 3,155.00p 2,960.00p 3,132.00p 2631905
09/11/2022 3,083.00p 3,105.00p 3,017.50p 3,057.50p 2220512
08/11/2022 2,939.00p 3,079.50p 2,918.33p 3,064.00p 2919010
07/11/2022 2,913.50p 3,049.50p 2,900.50p 2,978.00p 2538322
04/11/2022 2,760.00p 3,014.00p 2,753.50p 2,951.50p 6278845
03/11/2022 2,626.00p 2,670.50p 2,595.00p 2,656.00p 1861393
02/11/2022 2,760.00p 2,800.00p 2,670.50p 2,670.50p 9560108
01/11/2022 2,717.50p 2,778.50p 2,686.50p 2,766.50p 2235558
31/10/2022 2,621.00p 2,650.00p 2,574.70p 2,608.50p 2864180
28/10/2022 2,642.50p 2,708.00p 2,607.50p 2,625.00p 2163768
27/10/2022 2,701.00p 2,759.00p 2,632.00p 2,716.00p 2924569
26/10/2022 2,654.00p 2,772.50p 2,625.00p 2,772.50p 2004754
25/10/2022 2,694.50p 2,700.50p 2,600.50p 2,658.50p 1955669
24/10/2022 2,716.50p 2,717.50p 2,636.50p 2,686.50p 2453390
21/10/2022 2,615.00p 2,734.00p 2,600.00p 2,734.00p 2553784
20/10/2022 2,606.50p 2,666.50p 2,543.00p 2,653.00p 3031130
19/10/2022 2,667.50p 2,680.50p 2,589.50p 2,630.00p 1891107
18/10/2022 2,680.00p 2,755.00p 2,641.00p 2,656.50p 1819159
17/10/2022 2,598.00p 2,685.00p 2,584.05p 2,673.50p 1639113
14/10/2022 2,698.00p 2,722.00p 2,583.50p 2,593.00p 1967904
13/10/2022 2,640.00p 2,682.00p 2,564.50p 2,649.00p 1861437
12/10/2022 2,713.50p 2,744.00p 2,627.50p 2,651.50p 2292756
11/10/2022 2,712.00p 2,797.50p 2,651.00p 2,708.00p 1649271
10/10/2022 2,788.50p 2,802.00p 2,701.00p 2,752.50p 3163025
07/10/2022 2,742.00p 2,793.50p 2,719.00p 2,774.00p 1856393
06/10/2022 2,848.50p 2,880.00p 2,752.00p 2,780.50p 2076098
05/10/2022 2,879.50p 2,903.00p 2,807.00p 2,870.00p 2091983
04/10/2022 2,867.50p 2,920.50p 2,839.50p 2,917.00p 4805447
03/10/2022 2,683.50p 2,816.00p 2,657.00p 2,795.00p 1812934
30/09/2022 2,756.00p 2,799.50p 2,657.50p 2,735.50p 3438597
29/09/2022 2,712.50p 2,828.50p 2,658.50p 2,760.00p 2683691
28/09/2022 2,596.00p 2,764.50p 2,545.50p 2,728.50p 3026587
27/09/2022 2,624.00p 2,692.50p 2,607.50p 2,642.50p 2707274
26/09/2022 2,605.50p 2,679.50p 2,575.50p 2,601.00p 3385986
23/09/2022 2,860.00p 2,860.00p 2,642.50p 2,670.00p 3471515
22/09/2022 2,776.00p 2,887.00p 2,770.50p 2,838.50p 2142253
21/09/2022 2,756.50p 2,845.00p 2,741.50p 2,814.50p 1773771
20/09/2022 2,859.00p 2,879.00p 2,747.50p 2,778.00p 1557964
19/09/2022 2,751.00p 2,838.50p 2,716.00p 2,818.50p 7362690
16/09/2022 2,751.00p 2,838.50p 2,716.00p 2,818.50p 7362690
15/09/2022 2,822.50p 2,887.00p 2,800.50p 2,815.50p 1610048
14/09/2022 2,881.00p 2,902.50p 2,833.50p 2,851.50p 3895985
13/09/2022 3,007.50p 3,031.29p 2,899.00p 2,920.50p 2708652
12/09/2022 2,976.50p 3,059.00p 2,976.00p 2,990.50p 2442670
09/09/2022 2,880.00p 3,006.05p 2,872.00p 2,926.50p 3085682
08/09/2022 2,779.00p 2,889.50p 2,725.50p 2,794.50p 1992909
07/09/2022 2,753.00p 2,778.00p 2,709.00p 2,744.00p 3192327
06/09/2022 2,775.50p 2,830.89p 2,755.00p 2,806.50p 1834998
05/09/2022 2,756.50p 2,821.50p 2,737.00p 2,769.00p 1628654
02/09/2022 2,691.50p 2,775.50p 2,639.00p 2,751.50p 1584814
01/09/2022 2,729.50p 2,740.50p 2,658.00p 2,678.00p 2492485
31/08/2022 2,834.50p 2,856.50p 2,741.50p 2,783.00p 3930156
30/08/2022 2,870.00p 2,898.50p 2,773.00p 2,786.50p 3380131
29/08/2022 2,951.50p 2,996.00p 2,920.50p 2,922.50p 8156144
26/08/2022 2,951.50p 2,996.00p 2,920.50p 2,922.50p 8156144
25/08/2022 2,910.00p 2,951.03p 2,900.00p 2,919.50p 1139593
24/08/2022 2,917.50p 2,946.00p 2,859.00p 2,879.00p 1530183
23/08/2022 2,841.00p 2,945.00p 2,838.59p 2,943.50p 1641234
22/08/2022 2,847.00p 2,868.50p 2,770.00p 2,854.00p 2074541
19/08/2022 2,895.00p 2,908.00p 2,825.00p 2,842.50p 2637179
18/08/2022 2,846.00p 2,914.50p 2,823.69p 2,907.00p 2894231
17/08/2022 3,003.50p 3,033.00p 2,911.50p 2,966.50p 2409787
16/08/2022 2,942.50p 3,015.50p 2,926.50p 3,002.50p 2417651
15/08/2022 2,938.50p 2,956.00p 2,875.50p 2,901.00p 1731944
12/08/2022 3,022.00p 3,042.50p 2,926.00p 2,963.00p 2707199
11/08/2022 2,945.50p 3,050.51p 2,942.58p 3,007.00p 2539774
10/08/2022 2,919.00p 2,975.00p 2,904.00p 2,957.00p 2205556
09/08/2022 2,934.00p 2,946.50p 2,892.00p 2,928.50p 1625881
08/08/2022 2,909.50p 2,979.50p 2,898.50p 2,949.00p 1589976
05/08/2022 2,888.00p 2,938.50p 2,748.43p 2,897.00p 1562267
04/08/2022 2,787.50p 2,866.00p 2,743.00p 2,866.00p 2487330
03/08/2022 2,797.50p 2,813.50p 2,770.50p 2,778.00p 1733250
02/08/2022 2,820.00p 2,840.00p 2,754.00p 2,790.00p 1984409
01/08/2022 2,970.50p 2,995.00p 2,832.50p 2,832.50p 2122018
29/07/2022 2,893.50p 2,978.19p 2,852.50p 2,950.00p 4139053
28/07/2022 2,842.50p 2,930.00p 2,813.50p 2,844.50p 5867695
27/07/2022 2,745.00p 2,785.00p 2,708.50p 2,775.00p 7053054
26/07/2022 2,759.00p 2,820.00p 2,744.50p 2,751.00p 16513340
25/07/2022 2,650.50p 2,758.00p 2,641.00p 2,729.00p 2574880
22/07/2022 2,626.50p 2,718.50p 2,608.50p 2,665.50p 3448459
21/07/2022 2,606.50p 2,627.50p 2,534.00p 2,627.50p 2771042
20/07/2022 2,670.50p 2,681.00p 2,602.00p 2,604.00p 4543613
19/07/2022 2,574.00p 2,646.28p 2,567.00p 2,637.00p 2261228
18/07/2022 2,658.50p 2,667.00p 2,596.00p 2,637.50p 2489892
15/07/2022 2,501.00p 2,563.00p 2,487.50p 2,550.00p 3702475
14/07/2022 2,675.50p 2,717.00p 2,504.00p 2,547.50p 5573545
13/07/2022 2,717.00p 2,741.00p 2,648.34p 2,685.00p 2716839
12/07/2022 2,667.50p 2,730.50p 2,634.00p 2,730.50p 2211264
11/07/2022 2,722.00p 2,744.00p 2,613.00p 2,724.50p 3262152
08/07/2022 2,757.00p 2,844.50p 2,717.50p 2,824.50p 2754333
07/07/2022 2,688.50p 2,839.50p 2,673.50p 2,816.00p 3500236
06/07/2022 2,580.00p 2,709.00p 2,575.00p 2,629.00p 3796660
05/07/2022 2,849.50p 2,865.00p 2,586.60p 2,605.00p 6468240
04/07/2022 2,839.00p 2,907.30p 2,800.00p 2,840.00p 1622221
01/07/2022 2,864.00p 2,932.00p 2,743.00p 2,821.50p 3669103
30/06/2022 3,028.50p 3,051.50p 2,900.30p 2,937.00p 4632707
29/06/2022 3,052.00p 3,200.50p 3,032.50p 3,102.00p 2965727
28/06/2022 3,200.00p 3,265.50p 3,133.00p 3,156.50p 2907426
27/06/2022 3,140.00p 3,207.50p 3,110.00p 3,133.50p 2497745
24/06/2022 3,055.00p 3,097.00p 3,019.00p 3,066.00p 3419720
23/06/2022 3,189.50p 3,228.00p 3,055.50p 3,061.00p 3135044
22/06/2022 3,268.50p 3,298.00p 3,200.00p 3,207.00p 2602527
21/06/2022 3,364.50p 3,416.00p 3,345.00p 3,374.00p 1837296
20/06/2022 3,331.50p 3,401.50p 3,234.50p 3,353.50p 4980844
17/06/2022 3,437.50p 3,467.50p 3,307.00p 3,344.50p 5358410
16/06/2022 3,530.50p 3,549.00p 3,423.50p 3,447.00p 2030824
15/06/2022 3,460.00p 3,598.00p 3,425.00p 3,551.00p 2977455
14/06/2022 3,540.00p 3,553.50p 3,445.50p 3,455.00p 2674220
13/06/2022 3,595.00p 3,650.50p 3,425.00p 3,518.50p 2734767
10/06/2022 3,881.50p 3,892.00p 3,593.00p 3,613.00p 3591982
09/06/2022 3,955.00p 4,005.00p 3,876.50p 3,904.50p 3018294
08/06/2022 4,000.00p 4,016.00p 3,940.00p 4,007.00p 2529039
07/06/2022 4,016.00p 4,036.00p 3,980.50p 4,017.50p 2306993
06/06/2022 3,907.00p 3,996.00p 3,900.50p 3,966.50p 1922879
03/06/2022 3,904.50p 3,912.00p 3,817.50p 3,850.00p 2487523
02/06/2022 3,904.50p 3,912.00p 3,817.50p 3,850.00p 2487523
01/06/2022 3,904.50p 3,912.00p 3,817.50p 3,850.00p 2487523
31/05/2022 3,848.00p 3,918.00p 3,835.50p 3,887.00p 6612636
30/05/2022 3,824.00p 3,861.50p 3,804.00p 3,850.00p 1091182
27/05/2022 3,782.00p 3,854.00p 3,772.00p 3,803.00p 2315565
26/05/2022 3,695.00p 3,774.00p 3,670.00p 3,757.00p 2110169
25/05/2022 3,702.00p 3,750.50p 3,657.50p 3,704.50p 3029687
24/05/2022 3,605.00p 3,700.00p 3,577.50p 3,624.50p 2071320
23/05/2022 3,575.50p 3,703.00p 3,557.50p 3,654.00p 2432997
20/05/2022 3,540.00p 3,581.00p 3,514.00p 3,523.50p 2908810
19/05/2022 3,388.00p 3,467.00p 3,349.00p 3,467.00p 2968853
18/05/2022 3,498.00p 3,542.45p 3,413.00p 3,413.00p 3956423
17/05/2022 3,385.50p 3,507.50p 3,368.13p 3,498.50p 3153765
16/05/2022 3,253.50p 3,392.50p 3,237.50p 3,348.50p 2223478
13/05/2022 3,271.50p 3,304.50p 3,221.50p 3,304.50p 2210538
12/05/2022 3,242.00p 3,287.00p 3,162.00p 3,242.50p 5888809
11/05/2022 3,348.50p 3,409.50p 3,295.00p 3,397.50p 3524545
10/05/2022 3,343.50p 3,393.00p 3,274.68p 3,286.00p 2260995
09/05/2022 3,421.00p 3,426.50p 3,300.00p 3,300.00p 2422210
06/05/2022 3,516.00p 3,525.26p 3,443.00p 3,488.50p 2737297
05/05/2022 3,680.00p 3,728.00p 36.40p 3,521.00p 3437809
04/05/2022 3,550.50p 3,589.50p 3,499.00p 3,507.50p 2344651
03/05/2022 3,570.00p 3,610.00p 3,512.00p 3,580.00p 3792897
02/05/2022 3,581.00p 3,610.50p 3,473.00p 3,586.00p 3526499
29/04/2022 3,581.00p 3,610.50p 3,473.00p 3,586.00p 3526499
28/04/2022 3,536.50p 3,549.00p 3,416.50p 3,453.50p 3492545
27/04/2022 3,305.00p 3,506.50p 3,293.00p 3,506.50p 4707170
26/04/2022 3,295.50p 3,343.50p 3,235.00p 3,311.50p 4068219
25/04/2022 3,266.50p 3,341.00p 3,199.92p 3,223.50p 4987368
22/04/2022 3,575.00p 3,640.00p 3,451.50p 3,460.50p 4321163
21/04/2022 3,910.00p 3,934.00p 3,659.50p 3,679.00p 5743325
20/04/2022 4,164.00p 4,996.80p 3,968.50p 4,035.50p 10258681
19/04/2022 4,187.50p 4,292.50p 4,131.50p 4,155.00p 2596087
18/04/2022 4,157.00p 4,184.50p 4,109.50p 4,168.50p 2216396
15/04/2022 4,157.00p 4,184.50p 4,109.50p 4,168.50p 2216396
14/04/2022 4,157.00p 4,184.50p 4,109.50p 4,168.50p 2216396
13/04/2022 4,103.00p 4,158.00p 4,100.00p 4,148.00p 2310705
12/04/2022 4,052.00p 4,119.50p 4,039.50p 4,100.50p 3418108
11/04/2022 4,114.50p 4,154.00p 4,043.00p 4,070.50p 3556389
08/04/2022 4,060.50p 4,170.50p 4,037.50p 4,170.50p 3769522
07/04/2022 4,046.50p 4,050.00p 3,903.00p 3,978.00p 3338629
06/04/2022 4,096.00p 4,117.50p 4,005.50p 4,050.00p 3857090
05/04/2022 4,036.50p 4,132.50p 3,978.00p 4,132.50p 3398498
04/04/2022 4,084.50p 4,106.50p 4,045.50p 4,060.00p 3342826
01/04/2022 3,985.50p 4,089.00p 3,948.50p 4,069.50p 4307738
31/03/2022 3,994.00p 4,046.50p 3,966.50p 3,972.50p 2592882
30/03/2022 3,877.00p 3,976.00p 3,854.00p 3,976.00p 2600417
29/03/2022 3,966.00p 3,982.00p 3,750.50p 3,801.00p 3840049
28/03/2022 3,982.00p 4,023.73p 3,888.50p 3,896.00p 2148748
25/03/2022 3,956.50p 4,026.50p 3,942.00p 3,979.00p 1971414
24/03/2022 3,941.50p 3,973.50p 3,865.50p 3,941.00p 2138809
23/03/2022 3,917.50p 3,953.50p 3,870.50p 3,926.00p 2826299
22/03/2022 3,915.00p 4,007.50p 3,883.00p 3,908.50p 3387500
21/03/2022 3,683.00p 3,916.00p 3,666.50p 3,910.00p 5233580
18/03/2022 3,727.50p 3,727.50p 3,638.00p 3,684.50p 8061857

*Close Price adjusted for both dividends and splits