Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2024 2,339.00p 2,384.00p 2,329.50p 2,381.50p 617383
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
19/11/2024 2,357.50p 2,359.00p 2,303.00p 2,304.50p 1361828
18/11/2024 2,303.00p 2,324.62p 2,283.00p 2,318.00p 1156643
15/11/2024 2,234.50p 2,318.50p 2,228.50p 2,280.50p 2076163
14/11/2024 2,207.00p 2,244.00p 2,180.00p 2,244.00p 2415874
13/11/2024 2,234.00p 2,271.50p 2,218.00p 2,232.00p 4834841
12/11/2024 2,289.50p 2,300.50p 2,200.67p 2,220.00p 3341383
11/11/2024 2,367.50p 2,389.00p 2,325.50p 2,326.50p 1439455
08/11/2024 2,455.50p 2,463.00p 2,340.00p 2,372.00p 2839345
07/11/2024 2,430.00p 2,499.50p 2,417.00p 2,479.00p 2404487
06/11/2024 2,384.00p 2,460.00p 2,361.50p 2,392.00p 8558026
05/11/2024 2,396.50p 2,433.00p 2,396.50p 2,428.00p 1187904
04/11/2024 2,428.00p 2,446.50p 2,390.50p 2,390.50p 4272712
01/11/2024 2,393.50p 2,443.00p 2,391.00p 2,396.00p 1137712
31/10/2024 2,410.00p 2,437.50p 2,377.50p 2,400.00p 3061820
30/10/2024 2,417.50p 2,429.00p 2,371.50p 2,385.50p 3675902
29/10/2024 2,458.00p 2,503.50p 2,423.00p 2,483.00p 7104130
28/10/2024 2,449.50p 2,480.50p 2,440.00p 2,463.00p 1788697
25/10/2024 2,384.50p 2,452.00p 2,359.50p 2,434.50p 3335358
24/10/2024 2,376.00p 2,439.00p 2,359.00p 2,323.50p 1210952
23/10/2024 2,357.50p 2,375.00p 2,311.50p 2,323.50p 2323356
22/10/2024 2,376.50p 2,399.00p 2,355.50p 2,379.50p 1224230
21/10/2024 2,372.00p 2,414.50p 2,355.50p 2,362.50p 1747726
18/10/2024 2,359.50p 2,418.50p 2,356.99p 2,379.50p 2244920
17/10/2024 2,316.00p 2,354.50p 2,266.00p 2,337.50p 3468901
16/10/2024 2,242.50p 2,275.50p 2,231.00p 2,260.50p 1397894
15/10/2024 2,288.50p 2,294.00p 2,207.50p 2,224.00p 3051508
14/10/2024 2,293.00p 2,334.00p 2,286.00p 2,303.50p 2057930
11/10/2024 2,303.00p 2,324.00p 2,295.00p 2,295.00p 2242939
10/10/2024 2,309.50p 2,311.00p 2,262.00p 2,299.00p 2050197
09/10/2024 2,285.50p 2,318.50p 2,266.61p 2,309.50p 1573725
08/10/2024 2,361.50p 2,362.50p 2,274.00p 2,281.50p 3088789
07/10/2024 2,432.00p 2,451.50p 2,405.50p 2,445.00p 2653956
04/10/2024 2,427.00p 2,445.50p 2,402.00p 2,430.00p 2076443
03/10/2024 2,459.00p 2,470.00p 2,404.50p 2,423.00p 15611159
02/10/2024 2,468.00p 2,492.50p 2,444.00p 2,478.00p 1908244
01/10/2024 2,433.50p 2,465.00p 2,414.00p 2,443.00p 2028861
30/09/2024 2,463.50p 2,490.50p 2,406.00p 2,429.00p 3344408
27/09/2024 2,458.00p 2,467.10p 2,418.50p 2,438.00p 3921760
26/09/2024 2,363.00p 2,452.00p 2,363.00p 2,439.50p 5949630
25/09/2024 2,265.00p 2,310.00p 2,257.00p 2,298.00p 3118834
24/09/2024 2,240.00p 2,298.00p 2,222.50p 2,263.50p 3909935
23/09/2024 2,131.00p 2,144.50p 2,099.00p 2,122.50p 1841987
20/09/2024 2,192.50p 2,192.50p 2,122.50p 2,129.00p 5057913
19/09/2024 2,184.00p 2,231.50p 2,175.00p 2,201.00p 4087997
18/09/2024 2,132.50p 2,132.50p 2,106.00p 2,123.50p 5004685
17/09/2024 2,100.00p 2,144.00p 2,097.50p 2,137.00p 2865037
16/09/2024 2,086.50p 2,104.50p 2,079.50p 2,099.50p 1482709
13/09/2024 2,068.00p 2,110.56p 2,052.00p 2,104.50p 1819513
12/09/2024 2,040.00p 2,106.38p 2,028.00p 2,062.00p 2796483
11/09/2024 2,015.00p 2,048.50p 1,994.00p 2,002.50p 2086958
10/09/2024 2,019.00p 2,052.50p 1,989.00p 2,009.00p 6053072
09/09/2024 2,032.50p 2,051.50p 2,014.50p 2,029.50p 4991040
06/09/2024 2,103.00p 2,108.00p 2,011.50p 2,024.00p 2253189
05/09/2024 2,089.00p 2,131.00p 2,079.50p 2,102.00p 2181613
04/09/2024 2,079.00p 2,117.00p 2,069.00p 2,097.50p 3309087
03/09/2024 2,185.00p 2,195.00p 2,103.50p 2,108.50p 4831979
02/09/2024 2,201.00p 2,233.50p 2,167.00p 2,215.00p 1258521
30/08/2024 2,247.00p 2,267.00p 2,191.00p 2,209.00p 5255060
29/08/2024 2,239.50p 2,258.00p 2,225.50p 2,239.00p 728862
28/08/2024 2,257.50p 2,268.50p 2,227.50p 2,235.00p 1714951
27/08/2024 2,319.50p 2,323.00p 2,270.00p 2,279.00p 10698089
23/08/2024 2,240.00p 2,256.50p 2,220.50p 2,250.00p 979282
22/08/2024 2,273.50p 2,275.50p 2,223.00p 2,236.50p 5280451
21/08/2024 2,260.00p 2,300.00p 2,257.50p 2,277.50p 2850332
20/08/2024 2,234.50p 2,260.50p 2,222.00p 2,244.00p 3523480
19/08/2024 2,188.50p 2,244.50p 2,186.00p 2,235.00p 5630983
16/08/2024 2,193.00p 2,195.00p 2,147.50p 2,185.50p 1828325
15/08/2024 2,171.50p 2,205.50p 2,149.50p 2,185.50p 2029682
14/08/2024 2,223.50p 2,228.00p 2,187.50p 2,198.00p 5958206
13/08/2024 2,236.50p 2,238.00p 2,201.37p 2,231.50p 1182461
12/08/2024 2,243.50p 2,260.50p 2,230.87p 2,232.50p 2438353
09/08/2024 2,250.00p 2,302.00p 2,225.00p 2,226.00p 1532260
08/08/2024 2,155.00p 2,222.00p 2,134.00p 2,222.00p 1326242
07/08/2024 2,200.00p 2,226.97p 2,189.50p 2,201.00p 3730255
06/08/2024 2,218.50p 2,218.50p 2,167.00p 2,193.00p 2810494
05/08/2024 2,167.50p 2,213.00p 2,128.50p 2,194.00p 6613696
02/08/2024 2,291.50p 2,325.00p 2,232.50p 2,243.50p 1743027
01/08/2024 2,369.50p 2,377.00p 2,298.50p 2,321.00p 1388537
31/07/2024 2,320.00p 2,372.50p 2,309.00p 2,350.00p 2500625
30/07/2024 2,325.00p 2,325.50p 2,261.00p 2,277.00p 1575120
29/07/2024 2,400.00p 2,416.76p 2,339.50p 2,339.50p 1228231
26/07/2024 2,282.00p 2,399.11p 2,282.00p 2,380.00p 2650964
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

*Close Price adjusted for both dividends and splits