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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,299	2,263	2,263	2,302.61	2,223	3.88M
July 25, 2025	2,311	2,295	2,295	2,322	2,275	2.65M
July 24, 2025	2,381	2,326	2,326	2,381.44	2,311	1.64M
July 23, 2025	2,330	2,347	2,347	2,406	2,311	4.52M
July 22, 2025	2,315	2,340	2,340	2,349	2,290	1.62M
July 21, 2025	2,268	2,307	2,307	2,328	2,235	3.95M
July 18, 2025	2,224	2,233	2,233	2,253	2,212	4.71M
July 17, 2025	2,237	2,197	2,197	2,248	2,176	1.49M
July 16, 2025	2,221	2,225	2,225	2,232	2,194	2.78M
July 15, 2025	2,245	2,222	2,222	2,266	2,211.99	8.22M
July 14, 2025	2,260	2,235	2,235	2,287	2,228	1.24M
July 11, 2025	2,253	2,258	2,258	2,258	2,214	2.24M
July 10, 2025	2,210	2,252	2,252	2,299	2,200.69	3.11M
July 09, 2025	2,230	2,170	2,170	2,242.39	2,145	2.16M
July 08, 2025	2,195	2,225	2,225	2,240	2,192	2.55M
July 07, 2025	2,182	2,198	2,198	2,220	2,182	976,247
July 04, 2025	2,221	2,202	2,202	2,224.95	2,191	874,367
July 03, 2025	2,274	2,244	2,244	2,279	2,232	2.69M
July 02, 2025	2,189	2,263.5	2,263.5	2,283.5	2,180.1	2.77M
July 01, 2025	2,150	2,173	2,173	2,200	2,150	1.42M
June 30, 2025	2,150	2,150	2,150	2,165.5	2,127.5	2.37M
June 27, 2025	2,181	2,151	2,151	2,184.5	2,113.5	1.91M
June 26, 2025	2,021.5	2,143.5	2,143.5	2,158.5	2,019.5	3.41M
June 25, 2025	2,070	2,016.5	2,005.5	2,096	2,011.5	1.94M
June 24, 2025	2,079.5	2,055	2,055	2,099.78	2,055	2.83M
June 23, 2025	2,001.5	2,017	2,017	2,022	1,987.2	2.04M
June 20, 2025	2,025	2,018	2,012	2,049.5	2,016	7.17M
June 19, 2025	2,059.5	2,021.5	2,021.5	2,071.32	2,019	1.11M
June 18, 2025	2,120.5	2,090	2,090	2,125.5	2,083	3.44M
June 17, 2025	2,111.5	2,116.5	2,116.5	2,136	2,105.5	1.72M
June 16, 2025	2,134.5	2,129	2,129	2,157	2,124.5	1.87M
June 13, 2025	2,085	2,113.5	2,113.5	2,113.5	2,080	2.37M
June 12, 2025	2,120.5	2,133.5	2,133.5	2,138.5	2,103	2.2M
June 11, 2025	2,221.5	2,143	2,143	2,229.5	2,143	2.45M
June 10, 2025	2,185.5	2,195.5	2,195.5	2,214.5	2,177.5	1.48M
June 09, 2025	2,211	2,196	2,196	2,237.5	2,181.5	1.84M
June 06, 2025	2,274	2,217	2,217	2,289	2,199.5	2.37M
June 05, 2025	2,252.5	2,293.5	2,293.5	2,328.5	2,233.5	3.85M
June 04, 2025	2,209	2,233.5	2,233.5	2,237.06	2,198	2.18M
June 03, 2025	2,197	2,180	2,180	2,225.5	2,150	4.29M
June 02, 2025	2,143	2,220	2,220	2,237.5	2,143	3.24M
May 30, 2025	2,459.89	2,503.6	2,503.6	2,525.74	2,451.94	5.99M
May 29, 2025	2,497.92	2,503.6	2,503.6	2,523.47	2,465.56	3.02M
May 28, 2025	2,549.02	2,480.32	2,480.32	2,549.02	2,480.32	1.83M
May 27, 2025	2,517.23	2,538.23	2,538.23	2,538.23	2,489.41	8.56M
May 23, 2025	2,397.44	2,488.27	2,488.27	2,521.94	2,397.44	13.66M

Anglo American plc (AAL.L) LSE