Antofagasta plc (ANTO.L) LSE
3,457.00
-25(-0.72%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,457.00
-25(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,351 | 3,457 | 3,457 | 3,495 | 3,315 | 704,921 |
| April 01, 2026 | 3,640 | 3,482 | 3,482 | 3,640 | 3,475.31 | 1.32M |
| March 31, 2026 | 3,175 | 3,327 | 3,327 | 3,360 | 3,175 | 1.23M |
| March 30, 2026 | 3,306 | 3,161 | 3,161 | 3,311.63 | 3,132 | 1.63M |
| March 27, 2026 | 3,258 | 3,266 | 3,266 | 3,287 | 3,121.51 | 1.66M |
| March 26, 2026 | 3,386 | 3,246 | 3,246 | 3,410 | 3,227 | 1.66M |
| March 25, 2026 | 3,514 | 3,471 | 3,471 | 3,529 | 3,427 | 1.1M |
| March 24, 2026 | 3,329 | 3,366 | 3,366 | 3,374 | 3,249 | 428,387 |
| March 23, 2026 | 3,022 | 3,373 | 3,373 | 3,415 | 2,978 | 2.34M |
| March 20, 2026 | 3,306 | 3,143 | 3,143 | 3,337 | 3,113.25 | 2.44M |
| March 19, 2026 | 3,304 | 3,273 | 3,273 | 3,335 | 3,147.08 | 1.41M |
| March 18, 2026 | 3,666 | 3,469 | 3,469 | 3,698 | 3,408 | 1.4M |
| March 17, 2026 | 3,543 | 3,562 | 3,562 | 3,626 | 3,488.5 | 739,916 |
| March 16, 2026 | 3,499 | 3,521 | 3,521 | 3,586 | 3,460 | 722,796 |
| March 13, 2026 | 3,635 | 3,503 | 3,503 | 3,688 | 3,497.25 | 1.32M |
| March 12, 2026 | 3,834 | 3,708 | 3,708 | 3,853 | 3,650.8 | 775,521 |
| March 11, 2026 | 3,835 | 3,825 | 3,825 | 3,897 | 3,792 | 1.01M |
| March 10, 2026 | 3,866 | 3,881 | 3,881 | 3,903 | 3,778 | 1.71M |
| March 09, 2026 | 3,510 | 3,662 | 3,662 | 3,665 | 3,497 | 765,419 |
| March 06, 2026 | 3,846 | 3,738 | 3,738 | 3,931 | 3,696 | 1.29M |
| March 05, 2026 | 4,020 | 3,857 | 3,857 | 4,137.52 | 3,857 | 1.12M |
| March 04, 2026 | 3,934 | 4,045 | 4,045 | 4,085 | 3,911 | 1.11M |
| March 03, 2026 | 4,042 | 3,915 | 3,915 | 4,081 | 3,792 | 1.84M |
| March 02, 2026 | 4,301 | 4,158 | 4,158 | 4,314.75 | 4,088.06 | 1.05M |
| February 27, 2026 | 4,392 | 4,268 | 4,268 | 4,450 | 4,268 | 2.07M |
| February 26, 2026 | 4,432 | 4,260 | 4,260 | 4,432 | 4,211 | 1.56M |
| February 25, 2026 | 4,328 | 4,455 | 4,455 | 4,475 | 4,036 | 1.59M |
| February 24, 2026 | 4,130 | 4,213 | 4,213 | 4,247 | 4,064 | 1.03M |
| February 23, 2026 | 4,036 | 4,081 | 4,081 | 4,130 | 4,007 | 1.41M |
| February 20, 2026 | 3,877 | 3,992 | 0 | 4,037 | 3,866 | 1.41M |
| February 19, 2026 | 3,916 | 3,875 | 0 | 3,952 | 3,820 | 1.63M |
| February 18, 2026 | 3,710 | 4,000 | 0 | 4,000 | 3,660 | 1.41M |
| February 17, 2026 | 3,615 | 3,617 | 0 | 3,704 | 3,468 | 1.94M |
| February 16, 2026 | 3,699 | 3,746 | 0 | 3,782 | 3,647 | 990,490 |
| February 13, 2026 | 3,735 | 3,711 | 0 | 3,782 | 3,622 | 1.31M |
| February 12, 2026 | 3,928 | 3,729 | 0 | 3,974 | 3,719 | 1.5M |
| February 11, 2026 | 3,701 | 3,870 | 0 | 3,922 | 3,686 | 1.25M |
| February 10, 2026 | 3,798 | 3,648 | 0 | 3,800.39 | 3,635 | 1.03M |
| February 09, 2026 | 3,652 | 3,818 | 0 | 3,821 | 3,601 | 1.72M |
| February 06, 2026 | 3,496 | 3,581 | 0 | 3,598 | 3,457 | 1.16M |
| February 05, 2026 | 3,536 | 3,535 | 0 | 3,616 | 3,478 | 2.06M |
| February 04, 2026 | 3,892 | 3,627 | 0 | 3,908 | 3,627 | 2.07M |
| February 03, 2026 | 3,800 | 3,868 | 0 | 3,888.03 | 3,704 | 1.64M |
| February 02, 2026 | 3,350 | 3,640 | 0 | 3,665 | 3,345 | 1.64M |
| January 30, 2026 | 3,550 | 3,648 | 0 | 3,682 | 3,516 | 2.16M |
| January 29, 2026 | 3,864 | 3,786 | 0 | 4,176 | 3,731 | 2.62M |
| January 28, 2026 | 3,844 | 3,708 | 0 | 3,866.48 | 3,676.9 | 1.8M |
| January 27, 2026 | 3,740 | 3,756 | 0 | 3,756 | 3,667 | 2.81M |
| January 26, 2026 | 3,625 | 3,775 | 0 | 3,813 | 3,614 | 1.55M |
| January 23, 2026 | 3,514 | 3,584 | 0 | 3,587 | 3,488 | 970,480 |
| January 22, 2026 | 3,599 | 3,517 | 0 | 3,623 | 3,422 | 3.84M |
| January 21, 2026 | 3,611 | 3,595 | 0 | 3,655 | 3,574 | 1.69M |
| January 20, 2026 | 3,582 | 3,547 | 0 | 3,593 | 3,506 | 1.82M |
| January 19, 2026 | 3,540 | 3,612 | 0 | 3,624 | 3,535 | 873,023 |
| January 16, 2026 | 3,607 | 3,560 | 0 | 3,625 | 3,537 | 2.06M |
| January 15, 2026 | 3,548 | 3,665 | 0 | 3,678 | 3,512 | 1.32M |
| January 14, 2026 | 3,582 | 3,576 | 0 | 3,594 | 3,533 | 1.18M |
| January 13, 2026 | 3,537 | 3,532 | 0 | 3,552 | 3,486 | 844,327 |
| January 12, 2026 | 3,530 | 3,512 | 0 | 3,573 | 3,413.55 | 1.07M |
| January 09, 2026 | 3,460 | 3,473 | 0 | 3,482 | 3,378 | 1.05M |