1. Share Prices

  2. Anglo American PLC (AAL)

2,890.00p+52.00 (+1.83%)17 Dec 2025, 18:31
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 12, 20252575.00p2608.00p2551.00p2555.00p3,682,547
Sep 11, 20252535.00p2545.00p2487.00p2536.00p4,533,903
Sep 10, 20252520.00p2581.00p2480.00p2531.00p11,079,723
Sep 9, 20252346.00p2525.00p2312.00p2490.00p10,292,878
Sep 8, 20252289.00p2296.19p2264.11p2283.00p1,283,217
Sep 5, 20252280.00p2318.00p2267.00p2277.00p1,842,494
Sep 4, 20252279.00p2330.00p2247.00p2260.00p2,660,030
Sep 3, 20252236.00p2316.00p2217.00p2288.00p3,532,894
Sep 2, 20252264.00p2271.83p2215.00p2236.00p1,423,039
Sep 1, 20252262.00p2279.00p2250.00p2264.00p1,202,864
Aug 29, 20252285.00p2298.05p2260.00p2278.00p2,311,929
Aug 28, 20252211.00p2283.00p2206.39p2265.00p18,253,461
Aug 27, 20252219.00p2242.00p2196.00p2201.00p9,512,778
Aug 26, 20252216.00p2235.00p2185.00p2210.00p2,805,272
Aug 22, 20252180.00p2211.00p2154.00p2201.00p5,037,946
Aug 21, 20252153.00p2183.00p2127.00p2181.00p2,237,162
Aug 20, 20252154.00p2161.00p2123.00p2151.00p9,075,016
Aug 19, 20252145.00p2211.00p2142.00p2171.00p7,499,513
Aug 18, 20252163.00p2176.00p2126.00p2131.00p10,310,944
Aug 15, 20252153.00p2207.00p2146.00p2170.00p8,129,913
Aug 14, 20252152.00p2157.00p2115.00p2123.00p3,678,852
Aug 13, 20252181.00p2184.00p2153.00p2159.00p7,061,451
Aug 12, 20252168.00p2193.43p2151.00p2175.00p1,499,893
Aug 11, 20252181.00p2189.00p2150.00p2159.00p4,675,399
Aug 8, 20252167.00p2175.20p2138.00p2172.00p6,988,255
Aug 7, 20252129.00p2151.00p2103.58p2145.00p6,406,555
Aug 6, 20252101.00p2149.00p2078.00p2125.00p2,176,007
Aug 5, 20252080.00p2097.00p2068.00p2090.00p1,287,835
Aug 4, 20252079.00p2084.25p2042.00p2070.00p6,428,207
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
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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.