1. Share Prices

  2. Anglo American PLC (AAL)

2,070.00p+2.00 (+0.10%)04 Aug 2025, 17:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anglo American PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252138.00p2156.00p2052.00p2068.00p2,722,099
Jul 31, 20252122.00p2209.00p2105.00p2148.00p3,918,723
Jul 30, 20252230.00p2236.00p2191.00p2231.00p2,413,583
Jul 29, 20252265.00p2265.00p2219.00p2227.00p4,771,481
Jul 28, 20252299.00p2302.61p2223.00p2263.00p3,876,086
Jul 25, 20252311.00p2322.00p2275.00p2295.00p6,659,093
Jul 24, 20252381.00p2381.44p2311.00p2326.00p1,647,496
Jul 23, 20252330.00p2406.00p2311.00p2347.00p4,520,793
Jul 22, 20252315.00p2349.00p2290.00p2340.00p1,620,401
Jul 21, 20252312.00p2328.00p2235.00p2307.00p3,947,892
Jul 18, 20252224.00p2253.00p2212.00p2233.00p4,724,967
Jul 17, 20252237.00p2248.00p2176.00p2197.00p1,518,521
Jul 16, 20252221.00p2232.00p2194.00p2225.00p2,783,076
Jul 15, 20252245.00p2266.00p2211.99p2222.00p8,216,716
Jul 14, 20252260.00p2287.00p2228.00p2235.00p1,238,652
Jul 11, 20252253.00p2258.00p2214.00p2258.00p7,222,430
Jul 10, 20252210.00p2299.00p2200.69p2252.00p3,136,638
Jul 9, 20252230.00p2242.39p2145.00p2170.00p2,159,666
Jul 8, 20252195.00p2240.00p2192.00p2225.00p2,560,896
Jul 7, 20252182.00p2220.00p2182.00p2198.00p976,247
Jul 4, 20252221.00p2224.95p2191.00p2202.00p874,412
Jul 3, 20252274.00p2279.00p2232.00p2244.00p2,691,326
Jul 2, 20252189.00p2283.50p2180.10p2263.50p2,809,553
Jul 1, 20252159.50p2200.00p2154.50p2173.00p1,432,669
Jun 30, 20252150.00p2165.50p2127.50p2150.00p2,365,698
Jun 27, 20252181.00p2184.50p2113.50p2151.00p1,913,573
Jun 26, 20252021.50p2158.50p2019.50p2143.50p3,410,259
Jun 25, 20252070.00p2096.00p2005.50p2005.50p1,956,361
Jun 24, 20252079.50p2099.78p2055.00p2055.00p2,834,024
Jun 23, 20252001.50p2022.00p1987.20p2017.00p2,040,507
Jun 20, 20252025.00p2049.50p2012.00p2012.00p7,173,140
Jun 19, 20252059.50p2071.32p2019.00p2019.00p2,242,695
Jun 18, 20252120.50p2125.50p2083.00p2090.00p3,438,074
Jun 17, 20252111.50p2136.00p2105.50p2116.50p1,726,135
Jun 16, 20252134.50p2157.00p2124.50p2129.00p1,871,083
Jun 13, 20252085.00p2113.50p2080.00p2113.50p2,368,437
Jun 12, 20252120.50p2138.50p2103.00p2133.50p2,204,264
Jun 11, 20252221.50p2229.50p2143.00p2143.00p2,452,118
Jun 10, 20252185.50p2214.50p2177.50p2195.50p1,486,433
Jun 9, 20252211.00p2237.50p2181.50p2196.00p1,836,323
Jun 6, 20252274.00p2289.00p2199.50p2217.00p2,374,964
Jun 5, 20252252.50p2328.50p2233.50p2293.50p3,854,371
Jun 4, 20252209.00p2237.06p2198.00p2233.50p2,183,610
Jun 3, 20252197.00p2225.50p2150.00p2180.00p4,285,696
Jun 2, 20252143.00p2237.50p2143.00p2220.00p3,242,093
May 30, 20252126.11p2183.03p2119.24p2163.89p5,873,594
May 29, 20252158.98p2181.06p2131.02p2163.89p2,967,008
May 28, 20252203.14p2203.14p2143.77p2143.77p1,797,313
May 27, 20252175.67p2193.82p2151.62p2193.82p8,396,778
May 23, 20252072.13p2179.74p2072.13p2150.64p13,395,975
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92