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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Anglo American plc (AAL.L) LSE