1. Share Prices

  2. Anglo American PLC (AAL)

2,167.50p-33.50 (-1.52%)20 Sep 2024, 11:56
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
Sep 19, 20242184.00p2231.50p2175.00p2201.00p4,117,098
Sep 18, 20242132.50p2132.50p2106.00p2123.50p5,006,679
Sep 17, 20242100.00p2144.00p2097.50p2137.00p2,867,483
Sep 16, 20242086.50p2104.50p2079.50p2099.50p1,484,696
Sep 13, 20242068.00p2110.56p2052.00p2104.50p1,860,122
Sep 12, 20242040.00p2106.38p2028.00p2062.00p2,799,939
Sep 11, 20242015.00p2048.50p1994.00p2002.50p2,087,243
Sep 10, 20242019.00p2052.50p1989.00p2009.00p6,053,381
Sep 9, 20242032.50p2051.50p2014.50p2029.50p4,991,502
Sep 6, 20242103.00p2108.00p2011.50p2024.00p2,254,693
Sep 5, 20242089.00p2131.00p2079.50p2102.00p2,183,189
Sep 4, 20242079.00p2117.00p2069.00p2097.50p3,309,564
Sep 3, 20242185.00p2195.00p2103.50p2108.50p4,835,577
Sep 2, 20242201.00p2233.50p2167.00p2215.00p1,259,644
Aug 30, 20242247.00p2267.00p2191.00p2209.00p5,255,383
Aug 29, 20242239.50p2258.00p2225.50p2239.00p729,701
Aug 28, 20242257.50p2268.50p2227.50p2235.00p3,666,958
Aug 27, 20242319.50p2323.00p2270.00p2279.00p10,698,593
Aug 23, 20242240.00p2256.50p2220.50p2250.00p979,694
Aug 22, 20242273.50p2275.50p2223.00p2236.50p5,281,744
Aug 21, 20242260.00p2300.00p2257.50p2277.50p2,854,145
Aug 20, 20242234.50p2260.50p2222.00p2244.00p3,526,270
Aug 19, 20242188.50p2244.50p2186.00p2235.00p6,097,360
Aug 16, 20242193.00p2195.00p2147.50p2185.50p1,833,451
Aug 15, 20242171.50p2205.50p2149.50p2185.50p2,030,824
Aug 14, 20242223.50p2228.00p2187.50p2198.00p8,426,066
Aug 13, 20242236.50p2238.00p2201.37p2231.50p1,182,606
Aug 12, 20242243.50p2260.50p2230.87p2232.50p2,439,066
Aug 9, 20242250.00p2302.00p2225.00p2226.00p1,532,263
Aug 8, 20242155.00p2222.00p2134.00p2222.00p1,327,761
Aug 7, 20242200.00p2226.97p2189.50p2201.00p3,731,556
Aug 6, 20242218.50p2218.50p2167.00p2193.00p2,813,327
Aug 5, 20242167.50p2213.00p2128.50p2194.00p6,614,723
Aug 2, 20242291.50p2325.00p2232.50p2243.50p1,743,505
Aug 1, 20242369.50p2377.00p2298.50p2321.00p1,389,008
Jul 31, 20242320.00p2372.50p2309.00p2350.00p2,500,742
Jul 30, 20242325.00p2325.50p2261.00p2277.00p1,576,856
Jul 29, 20242400.00p2416.76p2043.33p2339.50p1,333,682
Jul 26, 20242282.00p2399.11p2282.00p2380.00p2,659,324
Jul 25, 20242199.00p2266.00p2150.00p2265.00p1,955,829
Jul 24, 20242185.00p2248.00p2175.50p2222.00p8,369,632
Jul 23, 20242217.50p2220.50p2172.00p2184.50p3,196,826
Jul 22, 20242249.00p2263.00p2224.50p2234.00p1,926,341
Jul 19, 20242282.50p2296.50p2228.50p2246.00p1,792,078
Jul 18, 20242312.00p2329.00p2261.00p2286.00p2,117,442
Jul 17, 20242289.50p2327.50p2274.54p2275.00p2,817,947
Jul 16, 20242344.50p2379.00p2298.50p2309.50p2,236,955
Jul 15, 20242378.00p2410.50p2329.50p2364.50p3,274,714
Jul 12, 20242401.50p2422.00p2373.00p2396.00p2,214,441
Jul 11, 20242402.00p2427.50p2382.50p2394.00p2,196,482
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC617.0011.37
Spirent Communications PLC174.901.69
Bytes Technology Group PLC520.001.66
Ip Group PLC48.521.62
Plus500 LTD2,530.001.44
National Grid PLC1,036.811.35

Fallers

CompanyPrice% Chg
Dr. Martens PLC53.60-16.38
Bridgepoint Group PLC340.88-11.04
Close Brothers Group PLC451.60-9.32
Firstgroup PLC146.97-4.44
Johnson Matthey PLC1,535.61-4.44
Burberry Group PLC600.20-4.18