1. Share Prices

  2. Anglo American PLC (AAL)

2,980.00p+50.48 (+1.71%)05 Dec 2025, 17:07
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
Dec 4, 20252943.00p2956.00p2892.00p2950.00p3,833,256
Dec 3, 20252884.00p2942.00p2867.00p2927.00p3,847,207
Dec 2, 20252885.00p2892.00p2851.00p2856.00p1,753,902
Dec 1, 20252829.00p2934.00p2817.00p2892.00p9,548,672
Nov 28, 20252827.00p2858.00p2811.00p2851.00p2,433,055
Nov 27, 20252836.00p2837.00p2791.00p2826.00p1,523,613
Nov 26, 20252812.00p2849.00p2792.00p2847.00p14,614,565
Nov 25, 20252760.00p2810.00p2757.00p2778.00p3,376,603
Nov 24, 20252745.00p2781.00p2655.00p2735.00p7,000,346
Nov 21, 20252644.00p2716.00p2639.00p2710.00p4,412,513
Nov 20, 20252800.00p2806.00p2733.56p2736.00p2,802,666
Nov 19, 20252715.00p2757.00p2696.00p2757.00p3,236,631
Nov 18, 20252687.00p2723.00p2663.00p2722.00p5,184,183
Nov 17, 20252838.00p2838.00p2787.00p2794.00p2,085,657
Nov 14, 20252804.00p2855.00p2781.00p2850.00p2,921,316
Nov 13, 20252921.00p2940.39p2862.00p2862.00p2,068,809
Nov 12, 20252883.00p2935.00p2860.00p2892.00p2,449,648
Nov 11, 20252829.00p2863.50p2810.00p2862.00p4,140,330
Nov 10, 20252840.00p2849.00p2800.00p2800.00p3,789,169
Nov 7, 20252800.00p2831.00p2733.00p2765.00p3,744,973
Nov 6, 20252809.00p2847.00p2774.50p2814.00p4,525,476
Nov 5, 20252734.00p2800.00p2734.00p2795.00p7,484,747
Nov 4, 20252755.00p2755.00p2698.03p2751.00p5,397,314
Nov 3, 20252863.00p2874.00p2790.00p2799.00p7,738,195
Oct 31, 20252888.00p2917.00p2874.00p2875.00p2,823,281
Oct 30, 20252890.00p2938.00p2874.00p2910.00p6,026,488
Oct 29, 20252938.00p2992.00p2918.00p2954.00p3,374,727
Oct 28, 20252817.00p2909.00p2799.00p2891.00p2,566,255
Oct 27, 20252907.00p2920.80p2810.61p2832.00p3,883,890
Oct 24, 20252867.00p2885.97p2828.69p2863.00p5,712,959
Oct 23, 20252819.00p2890.00p2814.00p2865.00p2,138,119
Oct 22, 20252867.00p2878.00p2814.50p2815.00p9,021,653
Oct 21, 20252888.00p2898.00p2796.00p2826.00p1,702,044
Oct 20, 20252857.00p2895.00p2827.00p2895.00p2,249,343
Oct 17, 20252878.00p2922.00p2824.00p2834.00p3,335,235
Oct 16, 20252944.00p2945.00p2882.00p2935.00p1,679,752
Oct 15, 20252950.00p2962.44p2911.00p2945.00p2,556,556
Oct 14, 20252918.00p2923.00p2878.00p2915.00p2,869,996
Oct 13, 20252895.00p2999.00p2889.00p2999.00p14,828,168
Oct 10, 20252946.00p2962.00p2866.00p2880.00p3,406,374
Oct 9, 20252934.00p3008.00p2926.00p2963.00p6,904,874
Oct 8, 20252777.00p2909.00p2777.00p2900.00p7,996,750
Oct 7, 20252810.00p2843.00p2791.00p2809.00p2,431,485
Oct 6, 20252800.00p2838.00p2793.00p2820.00p2,632,951
Oct 3, 20252813.00p2824.00p2787.00p2813.00p5,232,952
Oct 2, 20252817.00p2827.00p2757.00p2765.00p1,750,123
Oct 1, 20252768.00p2814.00p2745.00p2773.00p6,426,803
Sep 30, 20252737.00p2792.00p2724.40p2785.00p3,111,851
Sep 29, 20252743.00p2770.00p2695.00p2755.00p2,849,470
Sep 26, 20252692.00p2699.00p2653.00p2695.00p2,361,647
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61