Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anglo American (AAL) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 2,150.00 2,165.00 2,127.50 2,150.00 2,365,575
27th Jun 2025 (Fri) 2,181.00 2,184.50 2,113.50 2,151.00 1,913,480
26th Jun 2025 (Thu) 2,021.50 2,158.50 2,021.00 2,143.50 3,410,170
25th Jun 2025 (Wed) 2,070.00 2,089.00 2,005.50 2,005.50 1,956,274
24th Jun 2025 (Tue) 2,079.50 2,099.00 2,055.00 2,055.00 2,833,953
23rd Jun 2025 (Mon) 2,001.50 2,022.00 1,987.20 2,017.00 2,040,369
20th Jun 2025 (Fri) 2,025.00 2,049.50 2,012.00 2,012.00 7,173,061
19th Jun 2025 (Thu) 2,059.50 2,070.00 2,019.00 2,019.00 2,242,584
18th Jun 2025 (Wed) 2,120.50 2,124.50 2,083.00 2,090.00 3,437,986
17th Jun 2025 (Tue) 2,111.50 2,135.50 2,105.50 2,116.50 1,726,040
16th Jun 2025 (Mon) 2,134.50 2,156.00 2,124.50 2,129.00 1,870,946
13th Jun 2025 (Fri) 2,085.00 2,113.50 2,081.50 2,113.50 2,368,299
12th Jun 2025 (Thu) 2,120.50 2,138.50 2,103.00 2,133.50 2,204,142
11th Jun 2025 (Wed) 2,221.50 2,229.00 2,143.00 2,143.00 2,451,962
10th Jun 2025 (Tue) 2,185.50 2,214.50 2,179.00 2,195.50 1,486,199
9th Jun 2025 (Mon) 2,211.00 2,233.50 2,181.50 2,196.00 1,835,253
6th Jun 2025 (Fri) 2,274.00 2,288.50 2,200.00 2,217.00 2,374,769
5th Jun 2025 (Thu) 2,252.50 2,328.50 2,233.50 2,293.50 3,854,185
4th Jun 2025 (Wed) 2,209.00 2,237.00 2,198.00 2,233.50 2,183,428
3rd Jun 2025 (Tue) 2,197.00 2,225.50 2,150.00 2,180.00 4,285,598
2nd Jun 2025 (Mon) 2,143.00 2,237.50 2,143.00 2,220.00 3,241,940
30th May 2025 (Fri) 2,166.50 2,224.50 2,160.00 2,205.00 5,873,418
29th May 2025 (Thu) 2,200.00 2,222.50 2,171.50 2,205.00 2,966,857
28th May 2025 (Wed) 2,245.00 2,245.00 2,184.50 2,184.50 1,797,149
27th May 2025 (Tue) 2,217.00 2,235.50 2,193.00 2,235.50 8,396,563
26th May 2025 (Mon) 2,197.33466 2,197.33466 2,197.33466 2,197.33466 2,039
23rd May 2025 (Fri) 2,111.50 2,221.00 2,111.50 2,191.50 13,395,750
22nd May 2025 (Thu) 2,119.00 2,146.50 2,104.50 2,120.00 2,032,578
21st May 2025 (Wed) 2,095.00 2,143.00 2,088.50 2,141.00 2,756,554
20th May 2025 (Tue) 2,069.00 2,111.00 2,054.00 2,098.00 2,730,125
19th May 2025 (Mon) 2,069.00 2,084.00 2,036.50 2,069.00 7,379,290
16th May 2025 (Fri) 2,131.50 2,143.00 2,060.50 2,066.00 3,698,947
15th May 2025 (Thu) 2,172.50 2,192.00 2,130.50 2,143.00 5,696,630
14th May 2025 (Wed) 2,242.50 2,247.50 2,185.00 2,200.50 1,912,347
13th May 2025 (Tue) 2,161.50 2,242.00 2,155.50 2,237.50 4,445,970
12th May 2025 (Mon) 2,141.00 2,212.50 2,132.00 2,162.00 2,637,950
9th May 2025 (Fri) 2,049.00 2,097.50 2,035.50 2,048.50 2,389,464
8th May 2025 (Thu) 2,061.00 2,084.00 2,027.50 2,045.00 2,008,554
7th May 2025 (Wed) 2,071.00 2,113.50 2,056.00 2,067.50 5,654,641
6th May 2025 (Tue) 2,104.00 2,114.00 2,019.50 2,070.00 6,050,980
5th May 2025 (Mon) 2,105.11022 2,105.11022 2,105.11022 2,105.11022 869
2nd May 2025 (Fri) 2,153.50 2,179.50 2,126.00 2,136.00 4,420,696
1st May 2025 (Thu) 2,069.00 2,112.50 2,056.00 2,097.00 3,759,192
FTSE 100 Latest
Value8,760.96
Change-37.95