Anglo American plc - AAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,249	3,274	3,274	3,274	3,186	4.14M
January 13, 2026	3,252	3,220	3,220	3,262	3,188	4.41M
January 12, 2026	3,262	3,252	3,252	3,281	3,220	6.97M
January 09, 2026	3,178	3,216	3,216	3,231	3,141	3.52M
January 08, 2026	3,149	3,132	3,132	3,159.25	3,085	2.99M
January 07, 2026	3,246	3,150	3,150	3,258	3,118	4.32M
January 06, 2026	3,206	3,257	3,257	3,263	3,149	2.95M
January 05, 2026	3,107	3,142	3,142	3,157.26	3,093.7	17.89M
January 02, 2026	3,098	3,040	3,040	3,149	3,040	1.81M
December 31, 2025	3,047	3,085	3,085	3,085	3,045	975,765
December 30, 2025	3,025	3,073	3,073	3,093.82	3,019	1.36M
December 29, 2025	3,009	2,985	2,985	3,085	2,972	3.14M
December 24, 2025	2,996	3,012	3,012	3,015	2,980	1.64M
December 23, 2025	2,893	2,993	2,993	2,993	2,881	4.82M
December 22, 2025	2,925	2,905	2,905	2,971	2,869.66	7.9M
December 19, 2025	2,892	2,922	2,922	2,930	2,870	4.97M
December 18, 2025	2,898	2,907	2,907	2,924	2,868.68	4.95M
December 17, 2025	2,875	2,890	2,890	2,941	2,861	5.08M
December 16, 2025	2,841	2,838	2,838	2,868	2,823	2.22M
December 15, 2025	2,836	2,852	2,852	2,873	2,824	6.34M
December 12, 2025	2,935	2,817	2,817	2,950	2,817	4.02M
December 11, 2025	2,897	2,897	2,897	2,916	2,846	3.76M
December 10, 2025	2,923	2,880	2,880	2,967	2,879.6	2.38M
December 09, 2025	2,921	2,916	2,916	2,922	2,881	3.22M
December 08, 2025	2,976	2,930	2,930	2,987.32	2,924	3.72M
December 05, 2025	2,996	2,980	2,980	3,051	2,975	3.16M
December 04, 2025	2,943	2,954	2,954	2,955	2,892	2.79M
December 03, 2025	2,884	2,927	2,927	2,942	2,867	3.65M
December 02, 2025	2,885	2,856	2,856	2,892	2,851	1.68M
December 01, 2025	2,829	2,892	2,892	2,934	2,817	9.55M
November 28, 2025	2,827	2,853	2,853	2,858	2,811	1.13M
November 27, 2025	2,836	2,826	2,826	2,837	2,791	1.52M
November 26, 2025	2,812	2,847	2,847	2,849	2,792	2.95M
November 25, 2025	2,760	2,778	2,778	2,810	2,757	3.36M
November 24, 2025	2,745	2,735	2,735	2,781	2,655	7M
November 21, 2025	2,644	2,710	2,710	2,716	2,639	4.34M
November 20, 2025	2,800	2,736	2,736	2,806	2,733.56	2.75M
November 19, 2025	2,715	2,757	2,757	2,757	2,696	3.24M
November 18, 2025	2,687	2,722	2,722	2,723	2,663	3.39M
November 17, 2025	2,838	2,794	2,794	2,838	2,787	2.09M
November 14, 2025	2,804	2,850	2,850	2,855	2,781	2.43M
November 13, 2025	2,921	2,862	2,862	2,940.39	2,862	2.07M
November 12, 2025	2,883	2,892	2,892	2,935	2,860	2.45M
November 11, 2025	2,829	2,862	2,862	2,863.5	2,810	4.14M
November 10, 2025	2,840	2,800	2,800	2,849	2,800	2.5M
November 07, 2025	2,800	2,765	2,765	2,831	2,733	3.74M
November 06, 2025	2,809	2,814	2,814	2,847	2,774.5	4.53M
November 05, 2025	2,734	2,795	2,795	2,800	2,734	1.55M
November 04, 2025	2,755	2,751	2,751	2,755	2,698.03	5.4M
November 03, 2025	2,863	2,799	2,799	2,874	2,790	7.74M
October 31, 2025	2,888	2,875	2,875	2,917	2,874	2.82M
October 30, 2025	2,890	2,910	2,910	2,938	2,874	6.03M
October 29, 2025	2,938	2,954	2,954	2,992	2,918	3.37M
October 28, 2025	2,817	2,891	2,891	2,909	2,799	2.43M
October 27, 2025	2,907	2,832	2,832	2,920.8	2,810.61	3.88M
October 24, 2025	2,867	2,863	2,863	2,885.97	2,828.69	1.71M
October 23, 2025	2,819	2,865	2,865	2,890	2,814	1.67M
October 22, 2025	2,867	2,815	2,815	2,878	2,814.5	9.02M
October 21, 2025	2,888	2,826	2,826	2,898	2,796	1.7M
October 20, 2025	2,857	2,895	2,895	2,895	2,827	2.25M

Anglo American plc (AAL.L) LSE