Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Anglo American (AAL) Share Price

Intraday
Historical

Price	2,963.00p on 08-12-2025 at 09:33:21
Change	-17.00p -0.57%
Buy	2,965.00p
Sell	2,963.00p

Last Trade:	Unknown 0.00 at 2,979.10217p
Day's Volume:	135,752
Last Close:	2,980.00p
Open:	2,976.00p
ISIN:	GB00BTK05J60

Day's Range	2,951.00p - 2,981.00p
52wk Range:	1,674.00p - 3,051.00p
Market Capitalisation:	£31.62b
VWAP:	2,967.62559p
Shares in Issue:	1.07b

Sector: Industrial Metals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Anglo American (AAL) Latest Trades
Unknown*	0	2,979.10217p	SI Trade Currency Conversion	09:32:53 - 08-Dec-25
Sell*	170	2,963.00p	Automatic Execution	09:32:13 - 08-Dec-25
Buy*	109	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Buy*	57	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Buy*	212	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Buy*	8	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Buy*	278	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Buy*	108	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Buy*	145	2,964.00p	Automatic Execution	09:32:09 - 08-Dec-25
Sell*	77	2,963.00p	Automatic Execution	09:32:07 - 08-Dec-25

See more Anglo American trades

Anglo American (AAL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	2,976.00	2,981.00	2,951.00	2,980.00	135,752
5th Dec 2025 (Fri)	2,996.00	3,051.00	2,975.00	2,980.00	3,149,375
4th Dec 2025 (Thu)	2,943.00	2,956.00	2,893.00	2,950.00	3,833,214
3rd Dec 2025 (Wed)	2,884.00	2,942.00	2,870.00	2,927.00	3,847,164
2nd Dec 2025 (Tue)	2,885.00	2,892.00	2,851.00	2,856.00	1,753,859
1st Dec 2025 (Mon)	2,829.00	2,934.00	2,817.00	2,892.00	8,763,875
28th Nov 2025 (Fri)	2,827.00	2,858.00	2,811.00	2,851.00	2,433,013
27th Nov 2025 (Thu)	2,836.00	2,837.00	2,791.00	2,826.00	1,523,578
26th Nov 2025 (Wed)	2,812.00	2,849.00	2,792.00	2,847.00	14,614,533
25th Nov 2025 (Tue)	2,760.00	2,810.00	2,757.00	2,778.00	3,376,562
24th Nov 2025 (Mon)	2,745.00	2,781.00	2,655.00	2,735.00	7,000,301
21st Nov 2025 (Fri)	2,644.00	2,716.00	2,640.00	2,710.00	4,412,457
20th Nov 2025 (Thu)	2,800.00	2,805.00	2,734.00	2,736.00	2,802,644
19th Nov 2025 (Wed)	2,715.00	2,757.00	2,696.00	2,757.00	3,236,592
18th Nov 2025 (Tue)	2,687.00	2,723.00	2,663.00	2,722.00	5,184,125
17th Nov 2025 (Mon)	2,838.00	2,838.00	2,787.00	2,794.00	2,085,611
14th Nov 2025 (Fri)	2,804.00	2,855.00	2,781.00	2,850.00	2,921,263
13th Nov 2025 (Thu)	2,921.00	2,940.00	2,862.00	2,862.00	2,068,762
12th Nov 2025 (Wed)	2,883.00	2,935.00	2,861.00	2,892.00	2,449,597
11th Nov 2025 (Tue)	2,829.00	2,863.00	2,811.00	2,862.00	4,140,275
10th Nov 2025 (Mon)	2,840.00	2,849.00	2,800.00	2,800.00	3,789,110

See more Anglo American price history

Date	Source	Headline
Anglo American (AAL) Regulatory News
1st Dec 2025 2:00 pm	RNS	Total Voting Rights
18th Nov 2025 2:30 pm	RNS	Director/PDMR Shareholding
17th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 11:00 am	RNS	Anglo American publishes shareholder circular
7th Nov 2025 11:00 am	RNS	Notice of Redemption and Cancellation of Listing
3rd Nov 2025 3:00 pm	RNS	Total Voting Rights
28th Oct 2025 7:00 am	RNS	Anglo American Production Report Q3 2025
24th Oct 2025 8:00 am	RNS	Anglo American Board change: Hixonia Nyasulu
17th Oct 2025 2:00 pm	RNS	Regulatory information regarding merger of equals
16th Oct 2025 11:45 am	RNS	Director/PDMR Shareholding

See more Anglo American regulatory news

FTSE 100 Latest

Value9,667.27

Change0.26