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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Anglo American plc (AAL.L) LSE