1. Share Prices

  2. Anglo American PLC (AAL)

2,392.50p+46.00 (+1.96%)06 Jan 2025, 17:15
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
Jan 3, 20252370.50p2380.00p2342.00p2346.50p1,174,754
Jan 2, 20252386.00p2409.68p2341.50p2381.50p857,773
Dec 31, 20242333.50p2374.50p2318.00p2364.00p771,791
Dec 30, 20242328.00p2336.00p2315.00p2336.00p1,200,168
Dec 27, 20242345.00p2363.00p2333.00p2342.00p1,927,923
Dec 24, 20242339.00p2384.00p2329.50p2381.50p2,548,151
Dec 23, 20242330.00p2337.00p2302.50p2333.00p1,093,306
Dec 20, 20242327.50p2341.00p2279.00p2333.50p6,702,688
Dec 19, 20242375.50p2376.98p2316.00p2338.00p3,453,401
Dec 18, 20242435.00p2442.50p2403.00p2415.00p3,075,719
Dec 17, 20242444.00p2448.50p2392.00p2430.00p2,625,225
Dec 16, 20242455.50p2473.50p2424.70p2436.50p3,133,963
Dec 13, 20242517.50p2520.50p2455.00p2460.50p1,813,430
Dec 12, 20242558.00p2578.00p2515.50p2522.50p1,623,821
Dec 11, 20242472.50p2550.00p2469.50p2550.00p3,328,492
Dec 10, 20242500.00p2512.50p2466.50p2505.00p5,177,971
Dec 9, 20242506.50p2575.00p2497.50p2531.00p2,584,225
Dec 6, 20242479.00p2486.00p2445.00p2464.50p5,727,210
Dec 5, 20242500.00p2521.00p2491.50p2492.00p3,219,375
Dec 4, 20242568.50p2574.00p2487.50p2507.50p3,231,481
Dec 3, 20242584.50p2593.01p2559.50p2571.00p4,306,637
Dec 2, 20242513.50p2570.50p2503.00p2562.50p4,334,557
Nov 29, 20242447.00p2531.50p2437.00p2520.50p3,038,023
Nov 28, 20242377.00p2405.00p2371.00p2391.00p835,169
Nov 27, 20242428.00p2454.00p2377.00p2385.00p2,815,505
Nov 26, 20242350.00p2390.00p2342.00p2372.50p2,682,752
Nov 25, 20242423.00p2428.00p2376.00p2391.00p4,298,573
Nov 22, 20242360.00p2381.00p2341.00p2359.00p1,069,398
Nov 21, 20242354.00p2364.50p2324.50p2350.00p1,408,025
Nov 20, 20242336.00p2366.00p2328.00p2340.00p1,952,277
Nov 19, 20242357.50p2359.00p2303.00p2304.50p1,365,954
Nov 18, 20242303.00p2324.62p2283.00p2318.00p1,158,189
Nov 15, 20242234.50p2318.50p2228.50p2280.50p2,086,060
Nov 14, 20242207.00p2244.00p2180.00p2244.00p2,417,096
Nov 13, 20242234.00p2271.50p2218.00p2232.00p4,836,191
Nov 12, 20242289.50p2300.50p2200.67p2220.00p4,545,797
Nov 11, 20242367.50p2389.00p2325.50p2326.50p1,534,807
Nov 8, 20242455.50p2463.00p2340.00p2372.00p2,841,592
Nov 7, 20242430.00p2499.50p2417.00p2479.00p2,405,127
Nov 6, 20242384.00p2460.00p2361.50p2392.00p8,559,042
Nov 5, 20242396.50p2433.00p2396.50p2428.00p1,188,539
Nov 4, 20242428.00p2446.50p2390.50p2390.50p4,274,439
Nov 1, 20242393.50p2443.00p2391.00p2396.00p1,137,846
Oct 31, 20242410.00p2437.50p2377.50p2400.00p3,065,771
Oct 30, 20242417.50p2429.00p2371.50p2385.50p4,856,958
Oct 29, 20242458.00p2503.50p2423.00p2483.00p7,104,579
Oct 28, 20242449.50p2480.50p2440.00p2463.00p1,789,427
Oct 25, 20242384.50p2452.00p2359.50p2434.50p3,336,021
Oct 24, 20242376.00p2439.00p2359.00p2390.50p2,081,725
Oct 23, 20242357.50p2375.00p2311.50p2323.50p2,324,415
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44