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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Anglo American plc (AAL.L) LSE