Shares Magazine
2,205.00p+0.00 (+0.00%)30 May 2025, 18:05
Anglo American PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 2037.00p | 2058.00p | 1995.80p | 2034.00p | 2,014,780 |
| Apr 17, 2025 | 2031.50p | 2044.50p | 1979.40p | 2024.50p | 2,636,738 |
| Apr 16, 2025 | 1993.00p | 2034.00p | 1975.60p | 2034.00p | 3,696,838 |
| Apr 15, 2025 | 1986.20p | 2043.00p | 1986.20p | 2031.00p | 7,483,652 |
| Apr 14, 2025 | 2010.50p | 2014.00p | 1973.40p | 1986.80p | 2,453,587 |
| Apr 11, 2025 | 1935.00p | 1960.56p | 1883.00p | 1952.80p | 6,567,024 |
| Apr 10, 2025 | 2036.00p | 2050.00p | 1874.60p | 1891.20p | 3,254,321 |
| Apr 9, 2025 | 1740.00p | 1826.60p | 1738.20p | 1764.80p | 4,990,134 |
| Apr 8, 2025 | 1850.00p | 1911.80p | 1797.40p | 1856.80p | 7,630,852 |
| Apr 7, 2025 | 1692.20p | 1915.80p | 1673.40p | 1812.80p | 5,413,772 |
| Apr 4, 2025 | 1956.60p | 1986.60p | 1800.40p | 1832.40p | 5,855,002 |
| Apr 3, 2025 | 2059.00p | 2100.00p | 1983.00p | 2004.00p | 3,901,780 |
| Apr 2, 2025 | 2119.00p | 2170.00p | 2116.50p | 2150.00p | 1,990,205 |
| Apr 1, 2025 | 2178.00p | 2178.50p | 2112.50p | 2142.50p | 1,720,214 |
| Mar 31, 2025 | 2187.50p | 2206.00p | 2125.00p | 2145.00p | 8,546,629 |
| Mar 28, 2025 | 2310.50p | 2323.50p | 2229.50p | 2253.50p | 2,259,474 |
| Mar 27, 2025 | 2358.50p | 2368.00p | 2274.50p | 2322.00p | 1,926,345 |
| Mar 26, 2025 | 2430.00p | 2440.00p | 2371.00p | 2379.50p | 4,470,437 |
| Mar 25, 2025 | 2304.00p | 2396.50p | 2304.00p | 2393.50p | 5,849,274 |
| Mar 24, 2025 | 2309.00p | 2354.50p | 2303.00p | 2305.50p | 1,972,916 |
| Mar 21, 2025 | 2295.00p | 2305.50p | 2255.00p | 2255.00p | 8,670,118 |
| Mar 20, 2025 | 2374.00p | 2396.00p | 2325.50p | 2326.50p | 1,533,427 |
| Mar 19, 2025 | 2355.50p | 2369.50p | 2328.00p | 2367.00p | 1,899,222 |
| Mar 18, 2025 | 2377.50p | 2417.00p | 2337.50p | 2371.50p | 6,026,711 |
| Mar 17, 2025 | 2326.50p | 2357.00p | 2310.00p | 2344.00p | 1,452,097 |
| Mar 14, 2025 | 2279.50p | 2347.00p | 2260.00p | 2313.00p | 2,037,825 |
| Mar 13, 2025 | 2237.50p | 2272.50p | 2211.25p | 2255.00p | 9,725,056 |
| Mar 12, 2025 | 2266.50p | 2308.50p | 2235.00p | 2255.50p | 2,053,580 |
| Mar 11, 2025 | 2240.00p | 2309.00p | 2234.00p | 2245.00p | 3,054,076 |
| Mar 10, 2025 | 2384.00p | 2391.00p | 2251.50p | 2257.50p | 5,997,452 |
| Mar 7, 2025 | 2446.00p | 2450.50p | 2342.00p | 2381.50p | 2,096,195 |
| Mar 6, 2025 | 2418.00p | 2486.50p | 2414.00p | 2462.50p | 7,053,909 |
| Mar 5, 2025 | 2375.00p | 2420.00p | 2354.00p | 2408.00p | 11,812,973 |
| Mar 4, 2025 | 2303.00p | 2338.50p | 2281.00p | 2301.00p | 2,055,365 |
| Mar 3, 2025 | 2335.50p | 2422.50p | 2324.00p | 2360.50p | 16,493,951 |
| Feb 28, 2025 | 2330.00p | 2360.00p | 2301.50p | 2336.00p | 3,629,158 |
| Feb 27, 2025 | 2400.00p | 2409.00p | 2347.50p | 2363.00p | 6,618,991 |
| Feb 26, 2025 | 2352.50p | 2421.50p | 2346.00p | 2416.00p | 5,076,568 |
| Feb 25, 2025 | 2367.00p | 2410.50p | 2330.00p | 2334.00p | 2,942,265 |
| Feb 24, 2025 | 2422.50p | 2433.50p | 2360.00p | 2398.50p | 4,066,751 |
| Feb 21, 2025 | 2429.00p | 2477.00p | 2421.50p | 2440.00p | 2,034,435 |
| Feb 20, 2025 | 2400.00p | 2500.00p | 2385.50p | 2429.00p | 6,222,196 |
| Feb 19, 2025 | 2436.50p | 2442.00p | 2358.00p | 2370.00p | 2,464,631 |
| Feb 18, 2025 | 2482.50p | 2497.50p | 2421.50p | 2453.00p | 1,709,860 |
| Feb 17, 2025 | 2495.00p | 2512.50p | 2469.00p | 2473.50p | 1,258,443 |
| Feb 14, 2025 | 2487.50p | 2532.50p | 2446.00p | 2463.00p | 1,547,149 |
| Feb 13, 2025 | 2486.50p | 2509.50p | 2438.50p | 2465.00p | 1,310,812 |
| Feb 12, 2025 | 2450.50p | 2470.00p | 2412.00p | 2438.00p | 6,491,756 |
| Feb 11, 2025 | 2477.50p | 2487.50p | 2403.95p | 2441.00p | 3,139,828 |
| Feb 10, 2025 | 2458.50p | 2514.50p | 2444.00p | 2502.50p | 1,125,188 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |