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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,878	2,834	2,834	2,922	2,824	3.27M
October 16, 2025	2,944	2,935	2,935	2,945	2,882	1.68M
October 15, 2025	2,950	2,945	2,945	2,962.44	2,911	2.55M
October 14, 2025	2,918	2,915	2,915	2,923	2,878	2.8M
October 13, 2025	2,895	2,999	2,999	2,999	2,889	14.83M
October 10, 2025	2,946	2,880	2,880	2,962	2,866	3.4M
October 09, 2025	2,934	2,963	2,963	3,008	2,926	6.89M
October 08, 2025	2,777	2,900	2,900	2,909	2,777	6.45M
October 07, 2025	2,810	2,809	2,809	2,843	2,791	2.32M
October 06, 2025	2,800	2,820	2,820	2,838	2,793	2.63M
October 03, 2025	2,813	2,813	2,813	2,823	2,787	5.23M
October 02, 2025	2,817	2,765	2,765	2,827	2,758	1.74M
October 01, 2025	2,768	2,773	2,773	2,814	2,745	3.1M
September 30, 2025	2,737	2,785	2,785	2,792	2,724.4	3.1M
September 29, 2025	2,743	2,755	2,755	2,770	2,695	2.85M
September 26, 2025	2,692	2,695	2,695	2,699	2,653	2.35M
September 25, 2025	2,696	2,679	2,679	2,740	2,649	3.09M
September 24, 2025	2,539	2,671	2,671	2,697	2,531	6.77M
September 23, 2025	2,540	2,551	2,551	2,568	2,522	1.7M
September 22, 2025	2,550	2,550	2,550	2,573	2,531.5	2.05M
September 19, 2025	2,545	2,542	2,542	2,572	2,532	5.71M
September 18, 2025	2,503	2,526	2,526	2,569	2,496	4.09M
September 17, 2025	2,564	2,518	2,518	2,571	2,505	3.62M
September 16, 2025	2,580	2,576	2,576	2,604	2,557	7.24M
September 15, 2025	2,561	2,560	2,560	2,580	2,523	13.59M
September 12, 2025	2,575	2,555	2,555	2,608	2,551	3.63M
September 11, 2025	2,535	2,536	2,536	2,545	2,487	4.53M
September 10, 2025	2,520	2,531	2,531	2,581	2,480	8.07M
September 09, 2025	2,346	2,490	2,490	2,525	2,312	10.27M
September 08, 2025	2,289	2,283	2,283	2,296.19	2,264.11	1.28M
September 05, 2025	2,280	2,277	2,277	2,318	2,267	1.83M
September 04, 2025	2,279	2,260	2,260	2,330	2,247	2.6M
September 03, 2025	2,236	2,288	2,288	2,316	2,217	3.48M
September 02, 2025	2,264	2,236	2,236	2,271.83	2,215	1.42M
September 01, 2025	2,262	2,264	2,264	2,279	2,250	1.2M
August 29, 2025	2,285	2,278	2,278	2,298.05	2,260	2.27M
August 28, 2025	2,211	2,265	2,265	2,283	2,206.39	3.28M
August 27, 2025	2,219	2,201	2,201	2,242	2,196	9.51M
August 26, 2025	2,216	2,210	2,210	2,235	2,185	2.81M
August 22, 2025	2,180	2,201	2,201	2,211	2,154	5.01M
August 21, 2025	2,153	2,181	2,181	2,183	2,127	2.23M
August 20, 2025	2,154	2,151	2,151	2,161	2,123	9.07M
August 19, 2025	2,145	2,171	2,171	2,211	2,142	2.94M
August 18, 2025	2,163	2,131	2,131	2,176	2,126	10.31M
August 15, 2025	2,153	2,170	2,170	2,207	2,146	2.95M
August 14, 2025	2,152	2,123	2,123	2,157	2,115	3.68M
August 13, 2025	2,181	2,159	2,159	2,184	2,153	7.06M
August 12, 2025	2,168	2,175	2,175	2,193.43	2,151	1.5M
August 11, 2025	2,181	2,159	2,159	2,189	2,150	4.68M
August 08, 2025	2,167	2,172	2,172	2,175.2	2,138	2.96M
August 07, 2025	2,129	2,145	2,145	2,151	2,103.58	6.4M
August 06, 2025	2,101	2,125	2,125	2,149	2,078	2.18M
August 05, 2025	2,080	2,090	2,090	2,097	2,068	1.29M
August 04, 2025	2,079	2,070	2,070	2,084.25	2,042	6.43M
August 01, 2025	2,138	2,068	2,068	2,156	2,052	2.64M
July 31, 2025	2,122	2,148	2,148	2,209	2,105	3.84M
July 30, 2025	2,230	2,231	2,231	2,236	2,191	1.93M
July 29, 2025	2,245.28	2,227	2,227	2,265	2,219	2.4M

Anglo American plc (AAL.L) LSE