Anglo American plc (AAL.L) LSE
3,308.00
-36(-1.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,308.00
-36(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,241 | 3,308 | 3,308 | 3,336 | 3,186.45 | 2.68M |
| April 01, 2026 | 3,310 | 3,344 | 3,344 | 3,404 | 3,305.22 | 4.84M |
| March 31, 2026 | 3,088 | 3,179 | 3,179 | 3,217 | 3,088 | 3.54M |
| March 30, 2026 | 3,074 | 3,093 | 3,093 | 3,131 | 3,053 | 4.75M |
| March 27, 2026 | 3,076 | 3,061 | 3,061 | 3,094 | 2,961 | 5.01M |
| March 26, 2026 | 3,098 | 3,050 | 3,050 | 3,111 | 2,985 | 8.42M |
| March 25, 2026 | 3,132 | 3,173 | 3,173 | 3,194.1 | 2,990 | 5.19M |
| March 24, 2026 | 2,990 | 3,054 | 3,054 | 3,054 | 2,941 | 3.4M |
| March 23, 2026 | 2,776 | 3,025 | 3,025 | 3,080 | 2,757 | 20.35M |
| March 20, 2026 | 3,011 | 2,867 | 2,867 | 3,025 | 2,863 | 13.4M |
| March 19, 2026 | 2,975 | 2,957 | 2,957 | 2,983 | 2,838 | 9.19M |
| March 18, 2026 | 3,194 | 3,098 | 3,098 | 3,216 | 3,058 | 5.5M |
| March 17, 2026 | 3,136 | 3,135 | 3,135 | 3,171 | 3,098 | 3.42M |
| March 16, 2026 | 3,097 | 3,116 | 3,116 | 3,175 | 3,063 | 8.38M |
| March 13, 2026 | 3,186 | 3,116 | 3,116 | 3,239 | 3,115 | 4.28M |
| March 12, 2026 | 3,277 | 3,253 | 3,253 | 3,317 | 3,202 | 5.38M |
| March 11, 2026 | 3,276 | 3,303 | 3,303 | 3,356 | 3,225 | 7.13M |
| March 10, 2026 | 3,307 | 3,332 | 3,332 | 3,338 | 3,239.28 | 7.35M |
| March 09, 2026 | 3,002 | 3,127 | 3,127 | 3,127 | 3,002 | 9.3M |
| March 06, 2026 | 3,374 | 3,231 | 3,231 | 3,414 | 3,157 | 3.92M |
| March 05, 2026 | 3,467 | 3,379 | 3,379 | 3,551 | 3,364 | 5.05M |
| March 04, 2026 | 3,473 | 3,518 | 3,518 | 3,558 | 3,427.54 | 4.7M |
| March 03, 2026 | 3,504 | 3,452 | 3,452 | 3,510 | 3,360 | 8.23M |
| March 02, 2026 | 3,733 | 3,590 | 3,590 | 3,733 | 3,552 | 14.91M |
| February 27, 2026 | 3,791 | 3,701 | 3,701 | 3,842 | 3,701 | 4.69M |
| February 26, 2026 | 3,800 | 3,693 | 3,693 | 3,805 | 3,650 | 2.79M |
| February 25, 2026 | 3,768 | 3,829 | 3,829 | 3,877 | 3,731 | 13.29M |
| February 24, 2026 | 3,675 | 3,668 | 3,668 | 3,688 | 3,605 | 4.07M |
| February 23, 2026 | 3,660 | 3,650 | 3,650 | 3,725 | 3,604 | 2.35M |
| February 20, 2026 | 3,620 | 3,617 | 0 | 3,680 | 3,535.33 | 4.47M |
| February 19, 2026 | 3,649 | 3,578 | 0 | 3,649 | 3,504 | 4.03M |
| February 18, 2026 | 3,564 | 3,661 | 0 | 3,682 | 3,546 | 3.42M |
| February 17, 2026 | 3,566 | 3,499 | 0 | 3,570 | 3,414 | 2.16M |
| February 16, 2026 | 3,567 | 3,578 | 0 | 3,582 | 3,516 | 1.98M |
| February 13, 2026 | 3,590 | 3,586 | 0 | 3,616 | 3,493 | 5.2M |
| February 12, 2026 | 3,719 | 3,584 | 0 | 3,735 | 3,584 | 7.02M |
| February 11, 2026 | 3,627 | 3,668 | 0 | 3,701.64 | 3,605 | 5.16M |
| February 10, 2026 | 3,545 | 3,581 | 0 | 3,627 | 3,515 | 3.73M |
| February 09, 2026 | 3,481 | 3,546 | 0 | 3,546 | 3,374 | 4.02M |
| February 06, 2026 | 3,375 | 3,435 | 0 | 3,456 | 3,354 | 5.63M |
| February 05, 2026 | 3,439 | 3,461 | 0 | 3,693.82 | 3,392 | 4.04M |
| February 04, 2026 | 3,702 | 3,560 | 0 | 3,754 | 3,551 | 7.49M |
| February 03, 2026 | 3,578 | 3,700 | 0 | 3,700 | 3,503 | 7.73M |
| February 02, 2026 | 3,283 | 3,450 | 0 | 3,462 | 3,265 | 9.01M |
| January 30, 2026 | 3,389 | 3,408 | 0 | 3,435 | 3,336 | 3.55M |
| January 29, 2026 | 3,585 | 3,500 | 0 | 3,662 | 3,473 | 14.71M |
| January 28, 2026 | 3,532 | 3,476 | 0 | 3,554.06 | 3,446 | 7.25M |
| January 27, 2026 | 3,443 | 3,449 | 0 | 3,475 | 3,394 | 2.71M |
| January 26, 2026 | 3,398 | 3,448 | 0 | 3,484 | 3,378 | 8.61M |
| January 23, 2026 | 3,327 | 3,378 | 0 | 3,434 | 3,321 | 3.61M |
| January 22, 2026 | 3,405 | 3,342 | 0 | 3,451 | 3,298 | 3.06M |
| January 21, 2026 | 3,300 | 3,401 | 0 | 3,430 | 3,300 | 4.88M |
| January 20, 2026 | 3,213 | 3,243 | 0 | 3,243 | 3,161 | 13M |
| January 19, 2026 | 3,200 | 3,248 | 0 | 3,269 | 3,186 | 1.35M |
| January 16, 2026 | 3,278 | 3,240 | 0 | 3,296.39 | 3,193 | 6.65M |
| January 15, 2026 | 3,275 | 3,320 | 0 | 3,340 | 3,220 | 3.15M |
| January 14, 2026 | 3,249 | 3,274 | 0 | 3,274 | 3,186 | 8.25M |
| January 13, 2026 | 3,252 | 3,220 | 0 | 3,262 | 3,188 | 4.58M |
| January 12, 2026 | 3,262 | 3,252 | 0 | 3,281 | 3,220 | 6.97M |
| January 09, 2026 | 3,178 | 3,216 | 0 | 3,231 | 3,141 | 4.26M |