Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/04/2023 2,529.00p 2,562.00p 2,501.50p 2,512.00p 2944753
21/04/2023 2,613.00p 2,658.00p 2,552.50p 2,552.50p 3115943
20/04/2023 2,748.50p 2,754.00p 2,681.45p 2,714.00p 3053388
19/04/2023 2,775.50p 2,777.00p 2,723.00p 2,761.50p 2217336
18/04/2023 2,733.00p 2,815.50p 2,733.00p 2,800.00p 2795035
17/04/2023 2,709.00p 2,739.49p 2,696.00p 2,711.50p 1490097
14/04/2023 2,719.00p 2,722.00p 2,676.50p 2,676.50p 4229818
13/04/2023 2,674.00p 2,713.00p 2,640.50p 2,706.50p 2318585
12/04/2023 2,684.50p 2,726.00p 2,657.00p 2,675.50p 2504985
11/04/2023 2,654.50p 2,709.00p 2,634.50p 2,709.00p 1971427
06/04/2023 2,677.00p 2,681.00p 2,581.00p 2,600.50p 1926425
05/04/2023 2,662.50p 2,662.50p 2,598.00p 2,610.50p 2402623
04/04/2023 2,724.50p 2,726.47p 2,628.00p 2,634.00p 2478241
03/04/2023 2,727.00p 2,734.50p 2,647.00p 2,678.00p 3086322
31/03/2023 2,697.50p 2,710.75p 2,644.89p 2,678.00p 3524744
30/03/2023 2,653.00p 2,716.50p 2,643.50p 2,687.50p 2012699
29/03/2023 2,576.00p 2,634.00p 2,559.00p 2,634.00p 2913784
28/03/2023 2,584.50p 2,597.50p 2,553.00p 2,567.50p 1946132
27/03/2023 2,570.50p 2,579.50p 2,489.50p 2,539.00p 2534057
24/03/2023 2,594.50p 2,594.50p 2,493.00p 2,538.00p 2610055
23/03/2023 2,617.50p 2,644.50p 2,560.50p 2,586.50p 2762658
22/03/2023 2,609.50p 2,627.00p 2,577.50p 2,604.00p 4276189
21/03/2023 2,660.50p 2,675.00p 2,594.00p 2,601.50p 3013537
20/03/2023 2,514.00p 2,630.50p 2,498.00p 2,626.00p 3574686
17/03/2023 2,532.00p 2,578.00p 2,482.50p 2,504.00p 16900160
16/03/2023 2,550.00p 2,573.50p 2,437.50p 2,479.00p 4652521
15/03/2023 2,743.00p 2,748.32p 2,559.50p 2,559.50p 4174537
14/03/2023 2,718.00p 2,773.50p 2,695.50p 2,770.00p 3230061
13/03/2023 2,838.00p 2,853.00p 2,714.18p 2,728.00p 4106047
10/03/2023 2,735.00p 2,836.00p 2,720.00p 2,812.00p 2805772
09/03/2023 2,864.50p 2,867.86p 2,809.00p 2,813.00p 3921117
08/03/2023 2,836.00p 2,894.00p 2,822.50p 2,880.50p 3578055
07/03/2023 2,924.50p 2,943.00p 2,837.50p 2,851.00p 4226861
06/03/2023 2,997.00p 3,015.00p 2,897.50p 2,931.50p 3054212
03/03/2023 3,011.00p 3,077.05p 3,004.50p 3,042.50p 2783269
02/03/2023 2,978.00p 3,015.50p 2,955.00p 2,989.00p 3920502
01/03/2023 3,040.00p 3,060.00p 2,954.00p 2,980.00p 5087588
28/02/2023 2,813.00p 2,905.50p 2,812.00p 2,884.50p 4607314
27/02/2023 2,831.00p 2,894.00p 2,830.00p 2,846.00p 2603653
24/02/2023 2,993.50p 2,993.50p 2,844.00p 2,846.00p 3853108
23/02/2023 3,085.00p 3,104.00p 2,996.50p 3,009.50p 3412725
22/02/2023 3,097.50p 3,118.00p 3,020.00p 3,085.50p 2895247
21/02/2023 3,299.00p 3,299.00p 3,150.00p 3,154.00p 3276140
20/02/2023 3,219.00p 3,340.00p 3,210.00p 3,337.50p 5270380
17/02/2023 3,235.50p 3,266.00p 3,196.50p 3,209.50p 3681984
16/02/2023 3,238.00p 3,308.50p 3,205.50p 3,261.50p 2630473
15/02/2023 3,175.00p 3,224.06p 3,112.50p 3,224.00p 3187891
14/02/2023 3,231.50p 3,254.00p 3,199.50p 3,213.00p 1853957
13/02/2023 3,239.50p 3,239.50p 3,172.50p 3,235.50p 2895500
10/02/2023 3,298.50p 3,354.00p 3,218.00p 3,228.00p 5181166
09/02/2023 3,365.00p 3,388.00p 3,336.00p 3,342.50p 2730830
08/02/2023 3,436.00p 3,447.00p 3,326.00p 3,343.50p 1776142
07/02/2023 3,349.50p 3,409.00p 3,341.00p 3,387.00p 2046303
06/02/2023 3,387.00p 3,392.52p 3,316.00p 3,352.00p 2032731
03/02/2023 3,379.50p 3,428.50p 3,363.00p 3,415.00p 3248425
02/02/2023 3,390.00p 3,445.00p 3,338.50p 3,387.00p 3465163
01/02/2023 3,448.00p 3,455.00p 3,347.00p 3,387.00p 3546209
31/01/2023 3,494.50p 3,505.00p 3,391.50p 3,466.50p 3336843
30/01/2023 3,521.50p 3,559.50p 3,509.50p 3,520.50p 1419918
27/01/2023 3,586.00p 3,592.50p 3,514.50p 3,557.00p 1667883
26/01/2023 3,603.00p 3,642.00p 3,564.50p 3,595.00p 1745701
25/01/2023 3,580.00p 3,630.00p 3,563.00p 3,596.50p 1700929
24/01/2023 3,614.50p 3,630.00p 3,519.44p 3,580.00p 1564912
23/01/2023 3,583.00p 3,640.00p 3,566.04p 3,588.50p 1341260
20/01/2023 3,607.00p 3,615.50p 3,543.50p 3,566.00p 2650878
19/01/2023 3,600.00p 3,623.00p 3,522.00p 3,563.50p 3635692
18/01/2023 3,616.00p 3,699.00p 3,600.00p 3,672.50p 3198728
17/01/2023 3,552.00p 3,589.00p 3,532.50p 3,589.00p 1434515
16/01/2023 3,543.50p 3,592.00p 3,517.50p 3,552.50p 1735643
13/01/2023 3,626.50p 3,636.50p 3,555.00p 3,568.00p 2220975
12/01/2023 3,525.50p 3,648.50p 3,509.50p 3,621.00p 2865324
11/01/2023 3,534.50p 3,602.69p 3,515.50p 3,533.00p 1990568
10/01/2023 3,508.50p 3,561.00p 3,455.50p 3,493.50p 2235375
09/01/2023 3,547.00p 3,585.00p 3,513.50p 3,581.50p 2993554
06/01/2023 3,374.00p 3,519.00p 3,365.00p 3,509.00p 3703618
05/01/2023 3,206.00p 3,341.50p 3,187.00p 3,319.00p 2872557
04/01/2023 3,307.50p 3,338.50p 3,163.50p 3,180.00p 2943396
03/01/2023 3,231.50p 3,300.00p 3,224.50p 3,267.00p 2107313
30/12/2022 3,244.50p 3,261.50p 3,227.50p 3,236.50p 858709
29/12/2022 3,281.50p 3,288.50p 3,254.50p 3,254.50p 891885
28/12/2022 3,284.50p 3,335.00p 3,274.00p 3,286.00p 2104771
23/12/2022 3,201.50p 3,256.50p 3,194.00p 3,249.50p 725961
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

*Close Price adjusted for both dividends and splits