Shares Magazine
2,150.00p-1.00 (-0.05%)30 Jun 2025, 17:34
Anglo American PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 2181.00p | 2184.50p | 2113.50p | 2151.00p | 1,913,573 |
| Jun 26, 2025 | 2021.50p | 2158.50p | 2019.50p | 2143.50p | 3,410,259 |
| Jun 25, 2025 | 2070.00p | 2096.00p | 2005.50p | 2005.50p | 1,956,361 |
| Jun 24, 2025 | 2079.50p | 2099.78p | 2055.00p | 2055.00p | 2,834,024 |
| Jun 23, 2025 | 2001.50p | 2022.00p | 1987.20p | 2017.00p | 2,040,507 |
| Jun 20, 2025 | 2025.00p | 2049.50p | 2012.00p | 2012.00p | 7,173,140 |
| Jun 19, 2025 | 2059.50p | 2071.32p | 2019.00p | 2019.00p | 2,242,695 |
| Jun 18, 2025 | 2120.50p | 2125.50p | 2083.00p | 2090.00p | 3,438,074 |
| Jun 17, 2025 | 2111.50p | 2136.00p | 2105.50p | 2116.50p | 1,726,135 |
| Jun 16, 2025 | 2134.50p | 2157.00p | 2124.50p | 2129.00p | 1,871,083 |
| Jun 13, 2025 | 2085.00p | 2113.50p | 2080.00p | 2113.50p | 2,368,437 |
| Jun 12, 2025 | 2120.50p | 2138.50p | 2103.00p | 2133.50p | 2,204,264 |
| Jun 11, 2025 | 2221.50p | 2229.50p | 2143.00p | 2143.00p | 2,452,118 |
| Jun 10, 2025 | 2185.50p | 2214.50p | 2177.50p | 2195.50p | 1,486,433 |
| Jun 9, 2025 | 2211.00p | 2237.50p | 2181.50p | 2196.00p | 1,836,323 |
| Jun 6, 2025 | 2274.00p | 2289.00p | 2199.50p | 2217.00p | 2,374,964 |
| Jun 5, 2025 | 2252.50p | 2328.50p | 2233.50p | 2293.50p | 3,854,371 |
| Jun 4, 2025 | 2209.00p | 2237.06p | 2198.00p | 2233.50p | 2,183,610 |
| Jun 3, 2025 | 2197.00p | 2225.50p | 2150.00p | 2180.00p | 4,285,696 |
| Jun 2, 2025 | 2143.00p | 2237.50p | 2143.00p | 2220.00p | 3,242,093 |
| May 30, 2025 | 2126.11p | 2183.03p | 2119.24p | 2163.89p | 5,873,594 |
| May 29, 2025 | 2158.98p | 2181.06p | 2131.02p | 2163.89p | 2,967,008 |
| May 28, 2025 | 2203.14p | 2203.14p | 2143.77p | 2143.77p | 1,797,313 |
| May 27, 2025 | 2175.67p | 2193.82p | 2151.62p | 2193.82p | 8,396,778 |
| May 23, 2025 | 2072.13p | 2179.74p | 2072.13p | 2150.64p | 13,395,975 |
| May 22, 2025 | 2079.49p | 2106.48p | 2065.26p | 2080.48p | 2,032,728 |
| May 21, 2025 | 2055.94p | 2103.05p | 2049.46p | 2101.08p | 2,756,731 |
| May 20, 2025 | 2030.43p | 2071.64p | 2015.71p | 2058.89p | 2,730,314 |
| May 19, 2025 | 2030.43p | 2045.15p | 1998.53p | 2030.43p | 7,379,516 |
| May 16, 2025 | 2091.76p | 2107.95p | 2022.08p | 2027.48p | 3,699,232 |
| May 15, 2025 | 2132.00p | 2151.13p | 2090.78p | 2103.05p | 5,696,768 |
| May 14, 2025 | 2200.69p | 2205.60p | 2144.26p | 2159.47p | 1,912,479 |
| May 13, 2025 | 2121.20p | 2200.20p | 2113.35p | 2195.78p | 4,446,097 |
| May 12, 2025 | 2101.08p | 2171.25p | 2091.99p | 2121.69p | 2,638,181 |
| May 9, 2025 | 2010.80p | 2058.39p | 1997.55p | 2010.31p | 2,389,614 |
| May 8, 2025 | 2022.58p | 2045.41p | 1989.70p | 2006.87p | 2,008,743 |
| May 7, 2025 | 2032.39p | 2074.59p | 2017.67p | 2028.95p | 5,654,781 |
| May 6, 2025 | 2064.77p | 2079.98p | 1981.36p | 2031.41p | 6,051,361 |
| May 2, 2025 | 2113.35p | 2138.87p | 2086.36p | 2096.18p | 4,420,871 |
| May 1, 2025 | 2030.43p | 2074.10p | 2016.20p | 2057.90p | 3,759,397 |
| Apr 30, 2025 | 2062.32p | 2080.95p | 1952.11p | 1991.17p | 8,145,578 |
| Apr 29, 2025 | 2090.29p | 2130.52p | 2087.84p | 2087.84p | 1,284,290 |
| Apr 28, 2025 | 2108.44p | 2123.16p | 2071.64p | 2071.64p | 4,514,400 |
| Apr 25, 2025 | 2112.37p | 2134.94p | 2073.12p | 2107.95p | 1,641,044 |
| Apr 24, 2025 | 2065.75p | 2120.22p | 2020.97p | 2114.82p | 5,777,124 |
| Apr 23, 2025 | 2047.11p | 2149.17p | 2041.71p | 2059.87p | 11,170,755 |
| Apr 22, 2025 | 1999.02p | 2019.63p | 1958.59p | 1996.08p | 2,014,780 |
| Apr 17, 2025 | 1993.63p | 2006.38p | 1942.50p | 1986.76p | 2,636,738 |
| Apr 16, 2025 | 1955.84p | 1996.08p | 1938.77p | 1996.08p | 3,696,838 |
| Apr 15, 2025 | 1949.17p | 2004.91p | 1949.17p | 1993.13p | 7,483,652 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |