Comparing Back to the side-by-side chart ↗
Anglo American PLC (AAL.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -8% vs the 50-day and -0.5% vs the 200-day average, 20.2% below the 52-week high and +40.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Anglo American PLC trades 8.0% below its 50-day and 0.5% below its 200-day moving average. (as of 2026-10-30)
Anglo American mines copper, iron ore and crop nutrients, and explores for nickel, diamonds, steelmaking coal and manganese ore. It reports through two main segments, Premium Iron Ore and Copper, which cover most of its output.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AAL.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3790.00 | 3795.00 | 3704.00 | 3704.00 | -4.17% | 9,202,127 |
| 2026-10-29 | 3814.00 | 3905.00 | 3807.00 | 3865.00 | +1.28% | 3,216,755 |
| 2026-10-28 | 3870.00 | 3880.00 | 3791.00 | 3816.00 | -0.57% | 2,110,881 |
| 2026-10-27 | 3791.00 | 3847.00 | 3746.00 | 3838.00 | +2.43% | 2,374,469 |
| 2026-10-26 | 3667.00 | 3751.00 | 3660.00 | 3747.00 | +2.29% | 3,835,105 |
| 2026-10-23 | 3684.00 | 3712.00 | 3603.00 | 3663.00 | +1.05% | 7,254,118 |
| 2026-10-22 | 3694.00 | 3741.00 | 3615.00 | 3625.00 | -5.60% | 3,047,820 |
| 2026-10-21 | 3884.00 | 3915.00 | 3829.00 | 3840.00 | -1.54% | 9,488,164 |
| 2026-10-20 | 3956.00 | 3989.00 | 3806.00 | 3900.00 | +0.44% | 3,713,082 |
| 2026-10-19 | 4007.00 | 4030.00 | 3841.00 | 3883.00 | -4.05% | 3,406,749 |
| 2026-10-16 | 4082.00 | 4097.00 | 3938.52 | 4047.00 | -0.32% | 4,591,399 |
| 2026-10-15 | 3924.00 | 4643.80 | 3870.00 | 4060.00 | -0.49% | 10,433,464 |
| 2026-10-14 | 4177.00 | 4201.00 | 4045.00 | 4080.00 | -0.97% | 3,275,428 |
| 2026-10-13 | 4167.00 | 4197.00 | 4105.00 | 4120.00 | -1.53% | 1,724,125 |
| 2026-10-12 | 4181.00 | 4198.00 | 4142.15 | 4184.00 | +0.34% | 1,846,009 |
| 2026-10-09 | 4102.00 | 4190.00 | 4100.00 | 4170.00 | +3.22% | 2,034,960 |
| 2026-10-08 | 3978.00 | 4062.00 | 3949.00 | 4040.00 | -0.47% | 1,798,425 |
| 2026-10-07 | 4100.00 | 4136.00 | 4011.00 | 4059.00 | -2.24% | 3,794,069 |
| 2026-10-06 | 4201.00 | 4247.50 | 4125.00 | 4152.00 | -0.67% | 2,083,684 |
| 2026-10-05 | 4152.00 | 4192.00 | 4101.00 | 4180.00 | +2.03% | 2,201,301 |
| 2026-10-02 | 4029.00 | 4140.00 | 3979.00 | 4097.00 | +2.97% | 2,015,949 |
| 2026-10-01 | 4027.00 | 4060.41 | 3954.00 | 3979.00 | -2.00% | 4,027,005 |
| 2026-09-30 | 4008.00 | 4173.00 | 4008.00 | 4060.00 | +1.70% | 3,917,304 |
| 2026-09-29 | 4024.00 | 4105.92 | 3992.00 | 3992.00 | +0.68% | 1,937,477 |
| 2026-09-28 | 3976.00 | 4010.00 | 3904.00 | 3965.00 | -1.90% | 2,593,102 |
| 2026-09-25 | 4076.00 | 4104.00 | 4016.00 | 4042.00 | +1.56% | 1,976,973 |
| 2026-09-24 | 3994.00 | 4093.00 | 3968.00 | 3980.00 | -1.22% | 4,338,530 |
| 2026-09-23 | 4156.00 | 4159.00 | 4025.00 | 4029.00 | -1.95% | 2,064,500 |
| 2026-09-22 | 4079.00 | 4202.00 | 4037.73 | 4109.00 | +0.98% | 3,805,621 |
| 2026-09-21 | 4015.00 | 4127.00 | 3980.00 | 4069.00 | +2.88% | 1,620,547 |
| 2026-09-18 | 4033.00 | 4098.00 | 3949.00 | 3955.00 | -2.42% | 4,573,067 |
| 2026-09-17 | 3956.00 | 4060.00 | 3914.00 | 4053.00 | +3.58% | 2,861,909 |
| 2026-09-16 | 3946.00 | 3956.00 | 3903.00 | 3913.00 | +1.29% | 2,820,470 |
| 2026-09-15 | 3899.00 | 3949.00 | 3804.00 | 3863.00 | -0.69% | 2,198,873 |
| 2026-09-14 | 3921.00 | 3953.00 | 3806.00 | 3890.00 | -2.51% | 6,532,752 |
| 2026-09-11 | 3991.00 | 4027.00 | 3894.00 | 3990.00 | +0.45% | 2,134,957 |
| 2026-09-10 | 4166.00 | 4197.00 | 3905.00 | 3972.00 | -4.86% | 3,136,414 |
| 2026-09-09 | 4307.00 | 4340.00 | 4149.00 | 4175.00 | -3.04% | 4,307,893 |
| 2026-09-08 | 4175.00 | 4348.00 | 4155.00 | 4306.00 | +2.77% | 5,663,305 |
| 2026-09-07 | 4167.00 | 4210.00 | 4121.00 | 4190.00 | +0.58% | 2,446,960 |
| 2026-09-04 | 4130.00 | 4180.00 | 4088.00 | 4166.00 | -0.22% | 4,469,423 |
| 2026-09-03 | 4150.00 | 4251.00 | 4121.00 | 4175.00 | +0.99% | 6,109,175 |
| 2026-09-02 | 4063.00 | 4188.00 | 4042.00 | 4134.00 | +0.51% | 8,336,723 |
| 2026-09-01 | 4204.00 | 4283.00 | 4084.00 | 4113.00 | -3.65% | 7,074,833 |
| 2026-08-28 | 4264.00 | 4321.00 | 4211.00 | 4269.00 | +0.61% | 8,918,709 |
| 2026-08-27 | 4213.00 | 4249.00 | 4185.70 | 4243.00 | +0.55% | 7,068,829 |
| 2026-08-26 | 4224.00 | 4280.00 | 4208.00 | 4220.00 | +0.40% | 4,831,561 |
| 2026-08-25 | 4141.00 | 4215.00 | 4110.00 | 4203.00 | +2.06% | 5,836,488 |
| 2026-08-24 | 4073.00 | 4167.00 | 4071.00 | 4118.00 | +1.25% | 29,764,971 |
| 2026-08-21 | 4037.00 | 4140.00 | 4015.00 | 4067.00 | +2.55% | 4,226,343 |
| 2026-08-20 | 3995.00 | 4011.00 | 3847.00 | 3966.00 | -1.22% | 3,176,828 |
| 2026-08-19 | 3862.00 | 4024.00 | 3822.00 | 4015.00 | +4.80% | 4,124,567 |
| 2026-08-18 | 3900.00 | 3931.00 | 3814.00 | 3831.00 | -2.47% | 7,763,040 |
| 2026-08-17 | 3934.00 | 3957.00 | 3890.00 | 3928.00 | +2.03% | 11,342,598 |
| 2026-08-14 | 3866.00 | 3904.00 | 3817.00 | 3850.00 | -1.66% | 25,217,223 |
| 2026-08-13 | 3984.00 | 3987.00 | 3905.00 | 3915.00 | -3.52% | 12,313,342 |
| 2026-08-12 | 4041.00 | 4121.00 | 4041.00 | 4058.00 | +0.92% | 1,709,672 |
| 2026-08-11 | 4049.00 | 4081.00 | 4016.00 | 4021.00 | -0.52% | 1,838,976 |
| 2026-08-10 | 4024.00 | 4074.37 | 3977.00 | 4042.00 | +0.50% | 4,107,924 |
| 2026-08-07 | 4007.00 | 4064.00 | 3949.00 | 4022.00 | +1.16% | 3,306,016 |
| 2026-08-06 | 4011.00 | 4124.00 | 3950.00 | 3976.00 | -1.12% | 3,521,238 |
| 2026-08-05 | 4015.00 | 4059.00 | 3938.00 | 4021.00 | +2.92% | 9,475,727 |
| 2026-08-04 | 3772.00 | 3941.00 | 3751.00 | 3907.00 | +5.45% | 6,964,552 |
| 2026-08-03 | 3785.00 | 3824.00 | 3642.00 | 3705.00 | -0.75% | 9,186,007 |
| 2026-07-31 | 3783.00 | 3873.39 | 3704.00 | 3733.00 | +0.19% | 3,260,583 |
| 2026-07-30 | 3590.00 | 3808.00 | 3576.00 | 3726.00 | +3.44% | 8,800,432 |
| 2026-07-29 | 3632.00 | 3674.00 | 3519.00 | 3602.00 | -0.55% | 3,068,482 |
| 2026-07-28 | 3581.00 | 3667.00 | 3542.00 | 3622.00 | -0.52% | 3,322,921 |
| 2026-07-27 | 3786.00 | 3794.00 | 3609.00 | 3641.00 | -2.15% | 10,715,716 |
| 2026-07-24 | 3632.00 | 3743.00 | 3631.00 | 3721.00 | +2.51% | 6,632,571 |
| 2026-07-23 | 3700.00 | 3760.00 | 3630.00 | 3630.00 | +2.86% | 4,398,890 |
| 2026-07-22 | 3462.00 | 3530.00 | 3452.00 | 3529.00 | +1.47% | 2,452,783 |
| 2026-07-21 | 3430.00 | 3503.00 | 3406.00 | 3478.00 | +3.36% | 3,226,512 |
| 2026-07-20 | 3374.00 | 3411.00 | 3338.00 | 3365.00 | -1.03% | 3,331,847 |
| 2026-07-17 | 3400.00 | 3431.00 | 3333.00 | 3400.00 | -2.44% | 8,448,994 |
| 2026-07-16 | 3563.00 | 3576.00 | 3447.00 | 3485.00 | -1.75% | 2,450,279 |
| 2026-07-15 | 3665.00 | 3682.00 | 3539.00 | 3547.00 | -3.35% | 4,905,125 |
| 2026-07-14 | 3620.00 | 3702.00 | 3576.00 | 3670.00 | +2.40% | 3,467,641 |
| 2026-07-13 | 3581.00 | 3660.00 | 3575.00 | 3584.00 | -1.02% | 4,447,133 |
| 2026-07-10 | 3619.00 | 3669.00 | 3563.00 | 3621.00 | +1.20% | 3,406,579 |
| 2026-07-09 | 3508.00 | 3585.00 | 3463.00 | 3578.00 | +5.83% | 4,021,985 |
| 2026-07-08 | 3587.00 | 3596.00 | 3250.00 | 3381.00 | -6.34% | 7,103,799 |
| 2026-07-07 | 3718.00 | 3735.00 | 3591.00 | 3610.00 | -4.60% | 3,230,227 |
| 2026-07-06 | 3779.00 | 3802.00 | 3735.65 | 3784.00 | -0.03% | 4,326,681 |
| 2026-07-03 | 3783.00 | 3805.00 | 3760.00 | 3785.00 | +1.18% | 1,275,725 |
| 2026-07-02 | 3686.00 | 3789.00 | 3661.00 | 3741.00 | +0.51% | 3,977,594 |
| 2026-07-01 | 3667.00 | 3738.00 | 3630.00 | 3722.00 | +0.68% | 2,568,937 |
| 2026-06-30 | 3719.00 | 3766.00 | 3697.00 | 3697.00 | +1.93% | 8,030,972 |
| 2026-06-29 | 3710.00 | 3726.00 | 3600.00 | 3627.00 | -2.45% | 2,042,966 |
| 2026-06-26 | 3651.00 | 3718.00 | 3604.00 | 3718.00 | +0.43% | 3,192,577 |
| 2026-06-25 | 3586.00 | 3764.00 | 3570.00 | 3702.00 | +2.49% | 5,750,927 |
| 2026-06-24 | 3742.00 | 3750.00 | 3541.00 | 3612.00 | -2.64% | 8,356,895 |
| 2026-06-23 | 3755.00 | 3785.00 | 3672.00 | 3710.00 | -4.99% | 4,694,962 |
| 2026-06-22 | 3917.00 | 3955.00 | 3882.00 | 3905.00 | +0.39% | 5,391,394 |
| 2026-06-19 | 3969.00 | 3973.00 | 3865.00 | 3890.00 | -2.63% | 7,724,452 |
| 2026-06-18 | 4092.00 | 4096.00 | 3983.00 | 3995.00 | -3.32% | 6,096,480 |
| 2026-06-17 | 4099.00 | 4133.00 | 4070.00 | 4132.00 | +0.85% | 2,376,185 |
| 2026-06-16 | 4036.00 | 4125.00 | 4032.00 | 4097.00 | +0.22% | 2,953,764 |
| 2026-06-15 | 4150.00 | 4162.00 | 4034.00 | 4088.00 | +2.15% | 3,618,367 |
| 2026-06-12 | 3935.00 | 4030.00 | 3890.00 | 4002.00 | +5.21% | 3,634,827 |
| 2026-06-11 | 3720.00 | 3824.00 | 3716.00 | 3804.00 | +2.48% | 4,603,602 |
| 2026-06-10 | 3775.00 | 3788.00 | 3693.00 | 3712.00 | -1.49% | 2,812,659 |
| 2026-06-09 | 3860.00 | 3916.00 | 3768.00 | 3768.00 | -2.76% | 4,270,147 |
| 2026-06-08 | 3799.00 | 3887.00 | 3774.00 | 3875.00 | +0.49% | 2,931,619 |
| 2026-06-05 | 4059.00 | 4059.00 | 3856.00 | 3856.00 | -5.16% | 5,713,463 |
| 2026-06-04 | 4078.00 | 4100.00 | 4012.00 | 4066.00 | -0.97% | 3,812,287 |
| 2026-06-03 | 4209.00 | 4236.01 | 4095.60 | 4106.00 | -2.82% | 3,813,546 |
| 2026-06-02 | 4114.00 | 4239.00 | 4111.00 | 4225.00 | +4.14% | 3,140,674 |
| 2026-06-01 | 4012.00 | 4059.00 | 3963.00 | 4057.00 | +1.73% | 2,396,311 |
| 2026-05-29 | 4018.00 | 4042.00 | 3981.00 | 3988.00 | -0.13% | 7,203,792 |
| 2026-05-28 | 3934.00 | 4000.00 | 3866.00 | 3993.00 | +1.09% | 6,954,362 |
| 2026-05-27 | 3931.00 | 4004.00 | 3882.00 | 3950.00 | +1.00% | 5,423,357 |
| 2026-05-26 | 3925.00 | 3968.00 | 3873.00 | 3911.00 | +1.98% | 3,014,550 |
| 2026-05-22 | 3806.00 | 3859.00 | 3787.00 | 3835.00 | +0.97% | 3,388,529 |
| 2026-05-21 | 3753.00 | 3835.29 | 3727.00 | 3798.00 | +0.82% | 5,966,143 |
| 2026-05-20 | 3700.00 | 3790.00 | 3678.00 | 3767.00 | +3.01% | 3,142,965 |
| 2026-05-19 | 3695.00 | 3771.00 | 3638.00 | 3657.00 | -3.28% | 4,403,781 |
| 2026-05-18 | 3786.00 | 3868.00 | 3726.00 | 3781.00 | -1.36% | 2,758,613 |
| 2026-05-15 | 3923.00 | 4063.00 | 3744.00 | 3833.00 | -5.66% | 5,641,762 |
| 2026-05-14 | 4021.00 | 4100.00 | 4002.00 | 4063.00 | -0.29% | 2,348,990 |
| 2026-05-13 | 4000.00 | 4118.50 | 3990.00 | 4075.00 | +4.54% | 3,830,396 |
| 2026-05-12 | 3964.00 | 3998.00 | 3881.00 | 3898.00 | -2.55% | 8,957,144 |
| 2026-05-11 | 3880.00 | 4000.00 | 3860.00 | 4000.00 | +3.92% | 4,081,950 |
| 2026-05-08 | 3859.00 | 3894.50 | 3809.08 | 3849.00 | +0.26% | 2,580,404 |
| 2026-05-07 | 3840.00 | 3940.00 | 3822.00 | 3839.00 | +0.30% | 4,729,686 |
| 2026-05-06 | 3706.50 | 3867.00 | 3662.00 | 3827.50 | +7.38% | 6,744,574 |
| 2026-05-05 | 3569.50 | 3594.50 | 3508.50 | 3564.50 | -0.71% | 3,305,447 |
| 2026-05-01 | 3573.00 | 3621.50 | 3541.97 | 3590.00 | +0.10% | 2,400,432 |
| 2026-04-30 | 3480.50 | 3613.00 | 3448.50 | 3586.50 | +2.03% | 8,455,746 |
| 2026-04-29 | 3532.50 | 3578.50 | 3500.00 | 3515.00 | -0.14% | 11,215,750 |
| 2026-04-28 | 3688.50 | 3698.00 | 3508.50 | 3520.00 | -3.07% | 2,595,829 |
| 2026-04-27 | 3687.00 | 3709.50 | 3611.50 | 3631.50 | -1.72% | 13,989,270 |
| 2026-04-24 | 3700.00 | 3752.50 | 3679.00 | 3695.00 | -2.17% | 2,141,569 |
| 2026-04-23 | 3635.00 | 3837.00 | 3594.00 | 3777.00 | +4.08% | 6,671,569 |
| 2026-04-22 | 3602.50 | 3638.00 | 3577.50 | 3629.00 | +1.92% | 4,071,013 |
| 2026-04-21 | 3638.00 | 3653.00 | 3544.00 | 3560.50 | -2.24% | 4,549,815 |
| 2026-04-20 | 3646.50 | 3667.12 | 3594.00 | 3642.00 | -1.86% | 3,938,501 |
| 2026-04-17 | 3592.00 | 3714.71 | 3483.50 | 3711.00 | +3.11% | 5,035,949 |
| 2026-04-16 | 3616.50 | 3646.50 | 3579.78 | 3599.00 | +0.54% | 2,928,281 |
| 2026-04-15 | 3602.00 | 3645.50 | 3559.00 | 3579.50 | +0.13% | 5,635,864 |
| 2026-04-14 | 3560.50 | 3600.00 | 3549.21 | 3575.00 | +1.97% | 2,759,191 |
| 2026-04-13 | 3474.50 | 3535.00 | 3444.50 | 3506.00 | -0.01% | 4,510,425 |
| 2026-04-10 | 3450.00 | 3544.50 | 3423.00 | 3506.50 | +1.40% | 3,959,535 |
| 2026-04-09 | 3474.50 | 3519.50 | 3434.00 | 3458.00 | -0.52% | 2,762,304 |
| 2026-04-08 | 3649.50 | 3649.50 | 3453.00 | 3476.00 | +6.30% | 10,099,560 |
| 2026-04-07 | 3342.00 | 3371.00 | 3250.75 | 3270.00 | -1.15% | 3,773,214 |
| 2026-04-02 | 3241.00 | 3336.00 | 3186.45 | 3308.00 | -1.08% | 5,204,972 |
| 2026-04-01 | 3310.00 | 3404.00 | 3305.22 | 3344.00 | +5.19% | 4,842,900 |
| 2026-03-31 | 3088.00 | 3217.00 | 3088.00 | 3179.00 | +2.78% | 3,652,563 |
| 2026-03-30 | 3074.00 | 3131.00 | 3053.00 | 3093.00 | +1.05% | 4,938,579 |
| 2026-03-27 | 3076.00 | 3094.00 | 2961.00 | 3061.00 | +0.36% | 5,037,742 |
| 2026-03-26 | 3098.00 | 3111.00 | 2985.00 | 3050.00 | -3.88% | 9,924,937 |
| 2026-03-25 | 3132.00 | 3194.10 | 2990.00 | 3173.00 | +3.90% | 10,671,770 |
| 2026-03-24 | 2990.00 | 3054.00 | 2941.00 | 3054.00 | +0.96% | 12,120,310 |
| 2026-03-23 | 2776.00 | 3080.00 | 2757.00 | 3025.00 | +5.51% | 20,351,670 |
| 2026-03-20 | 3011.00 | 3028.00 | 2863.00 | 2867.00 | -3.04% | 19,223,980 |
| 2026-03-19 | 2975.00 | 2983.00 | 2838.00 | 2957.00 | -4.55% | 11,422,540 |
| 2026-03-18 | 3194.00 | 3216.00 | 3058.00 | 3098.00 | -1.18% | 5,516,535 |
| 2026-03-17 | 3136.00 | 3171.00 | 3098.00 | 3135.00 | +0.61% | 5,172,881 |
| 2026-03-16 | 3097.00 | 3175.00 | 3063.00 | 3116.00 | +0.23% | 14,861,500 |
| 2026-03-13 | 3186.00 | 3239.00 | 3109.00 | 3109.00 | -4.43% | 10,943,910 |
| 2026-03-12 | 3277.00 | 3317.00 | 3202.00 | 3253.00 | -1.51% | 10,402,000 |
| 2026-03-11 | 3276.00 | 3356.00 | 3225.00 | 3303.00 | -0.87% | 7,460,860 |
| 2026-03-10 | 3307.00 | 3338.00 | 3239.28 | 3332.00 | +6.56% | 1,435,904 |
| 2026-03-09 | 3002.00 | 3127.00 | 3002.00 | 3127.00 | -3.22% | 1,280,638 |
| 2026-03-06 | 3374.00 | 3414.00 | 3157.00 | 3231.00 | -4.38% | 7,325,482 |
| 2026-03-05 | 3467.00 | 3551.00 | 3364.00 | 3379.00 | -3.95% | 5,047,043 |
| 2026-03-04 | 3473.00 | 3558.00 | 3427.54 | 3518.00 | +1.91% | 5,226,324 |
| 2026-03-03 | 3504.00 | 3510.00 | 3360.00 | 3452.00 | -3.84% | 1,730,443 |
| 2026-03-02 | 3733.00 | 3733.00 | 3552.00 | 3590.00 | -3.00% | 1,477,013 |
| 2026-02-27 | 3791.00 | 3842.00 | 3700.63 | 3701.00 | +0.22% | 4,692,952 |
| 2026-02-26 | 3800.00 | 3805.00 | 3650.00 | 3693.00 | -3.55% | 2,790,742 |
| 2026-02-25 | 3768.00 | 3877.00 | 3731.00 | 3829.00 | +4.39% | 1,328,541 |
| 2026-02-24 | 3675.00 | 3688.00 | 3605.00 | 3668.00 | +0.49% | 4,071,862 |
| 2026-02-23 | 3660.00 | 3725.00 | 3604.00 | 3650.00 | +0.91% | 2,348,074 |
| 2026-02-20 | 3620.00 | 3680.00 | 3535.33 | 3617.00 | +1.09% | 4,453,388 |
| 2026-02-19 | 3649.00 | 3649.00 | 3504.00 | 3578.00 | -2.27% | 4,029,944 |
| 2026-02-18 | 3564.00 | 3682.00 | 3546.00 | 3661.00 | +4.63% | 3,424,334 |
| 2026-02-17 | 3566.00 | 3574.00 | 3414.00 | 3499.00 | -2.21% | 2,162,092 |
| 2026-02-16 | 3567.00 | 3584.00 | 3516.00 | 3578.00 | -0.22% | 1,978,904 |
| 2026-02-13 | 3590.00 | 3616.00 | 3493.00 | 3586.00 | +0.06% | 5,196,909 |
| 2026-02-12 | 3719.00 | 3735.00 | 3584.00 | 3584.00 | -2.29% | 7,005,985 |
| 2026-02-11 | 3627.00 | 3701.64 | 3605.00 | 3668.00 | +2.43% | 4,345,064 |
| 2026-02-10 | 3545.00 | 3627.00 | 3515.00 | 3581.00 | +0.99% | 3,731,471 |
| 2026-02-09 | 3481.00 | 3546.00 | 3374.00 | 3546.00 | +3.23% | 4,014,745 |
| 2026-02-06 | 3375.00 | 3456.00 | 3354.00 | 3435.00 | -0.75% | 5,634,789 |
| 2026-02-05 | 3439.00 | 3693.82 | 3392.00 | 3461.00 | -2.78% | 4,035,583 |
| 2026-02-04 | 3702.00 | 3754.00 | 3551.00 | 3560.00 | -3.78% | 7,486,358 |
| 2026-02-03 | 3578.00 | 3700.00 | 3503.00 | 3700.00 | +7.25% | 7,725,425 |
| 2026-02-02 | 3283.00 | 3462.00 | 3265.00 | 3450.00 | +1.23% | 9,008,058 |
| 2026-01-30 | 3389.00 | 3435.00 | 3336.00 | 3408.00 | -2.63% | 3,548,900 |
| 2026-01-29 | 3585.00 | 3662.00 | 3473.00 | 3500.00 | +0.69% | 1,470,775 |
| 2026-01-28 | 3532.00 | 3555.00 | 3446.00 | 3476.00 | +0.78% | 7,250,366 |
| 2026-01-27 | 3443.00 | 3475.00 | 3394.00 | 3449.00 | +0.03% | 2,710,504 |
| 2026-01-26 | 3398.00 | 3484.00 | 3378.00 | 3448.00 | +2.07% | 8,610,064 |
| 2026-01-23 | 3327.00 | 3434.00 | 3321.00 | 3378.00 | +1.08% | 3,606,422 |
| 2026-01-22 | 3405.00 | 3451.00 | 3298.00 | 3342.00 | -1.73% | 3,057,159 |
| 2026-01-21 | 3300.00 | 3430.00 | 3300.00 | 3401.00 | +4.87% | 4,883,205 |
| 2026-01-20 | 3213.00 | 3243.00 | 2999.57 | 3243.00 | -0.15% | 12,998,380 |
| 2026-01-19 | 3200.00 | 3269.00 | 3186.00 | 3248.00 | +0.25% | 1,348,196 |
| 2026-01-16 | 3278.00 | 3296.39 | 3192.61 | 3240.00 | -2.41% | 6,647,299 |
| 2026-01-15 | 3275.00 | 3340.00 | 3220.00 | 3320.00 | +1.41% | 3,145,433 |
| 2026-01-14 | 3249.00 | 3274.00 | 3186.00 | 3274.00 | +1.68% | 8,250,819 |
| 2026-01-13 | 3252.00 | 3263.00 | 3188.00 | 3220.00 | -0.98% | 4,576,096 |
| 2026-01-12 | 3262.00 | 3281.00 | 3115.26 | 3252.00 | +1.12% | 6,967,326 |
| 2026-01-09 | 3178.00 | 3231.00 | 3141.00 | 3216.00 | +2.68% | 4,257,511 |
| 2026-01-08 | 3149.00 | 3159.24 | 3085.00 | 3132.00 | -0.57% | 3,106,494 |
| 2026-01-07 | 3246.00 | 3258.00 | 3118.00 | 3150.00 | -3.29% | 4,379,726 |
| 2026-01-06 | 3206.00 | 3263.00 | 3149.00 | 3257.00 | +3.66% | 9,908,204 |
| 2026-01-05 | 3107.00 | 3158.52 | 3093.70 | 3142.00 | +3.36% | 17,894,971 |
| 2026-01-02 | 3098.00 | 3149.00 | 3040.00 | 3040.00 | -1.46% | 5,298,836 |
| 2025-12-31 | 3047.00 | 3085.00 | 3045.00 | 3085.00 | +0.95% | 1,251,538 |
| 2025-12-30 | 3025.00 | 3093.82 | 3019.00 | 3056.00 | +2.38% | 2,093,233 |
| 2025-12-29 | 3009.00 | 3085.00 | 2954.01 | 2985.00 | -0.90% | 3,472,448 |
| 2025-12-24 | 2996.00 | 3015.00 | 2980.00 | 3012.00 | +0.63% | 1,654,329 |
| 2025-12-23 | 2893.00 | 2993.00 | 2881.00 | 2993.00 | +3.03% | 4,854,007 |
| 2025-12-22 | 2925.00 | 2999.81 | 2869.66 | 2905.00 | -0.58% | 7,896,770 |
| 2025-12-19 | 2892.00 | 2930.00 | 2867.70 | 2922.00 | +0.52% | 7,093,333 |
| 2025-12-18 | 2898.00 | 2924.00 | 2868.68 | 2907.00 | +0.59% | 11,709,410 |
| 2025-12-17 | 2875.00 | 2941.00 | 2847.49 | 2890.00 | +1.83% | 5,459,574 |
| 2025-12-16 | 2841.00 | 2868.00 | 2823.00 | 2838.00 | -0.49% | 2,215,539 |
| 2025-12-15 | 2836.00 | 2873.00 | 2824.00 | 2852.00 | +1.24% | 6,344,045 |
| 2025-12-12 | 2935.00 | 2950.00 | 2817.00 | 2817.00 | -2.76% | 4,454,972 |
| 2025-12-11 | 2897.00 | 2916.00 | 2846.00 | 2897.00 | +0.59% | 3,791,855 |
| 2025-12-10 | 2923.00 | 2967.00 | 2879.60 | 2880.00 | -1.23% | 2,909,630 |
| 2025-12-09 | 2921.00 | 2922.00 | 2881.00 | 2916.00 | -0.48% | 3,440,581 |
| 2025-12-08 | 2976.00 | 2987.32 | 2924.00 | 2930.00 | -1.68% | 3,720,433 |
| 2025-12-05 | 2996.00 | 3051.00 | 2975.00 | 2980.00 | +1.02% | 3,149,443 |
| 2025-12-04 | 2943.00 | 2956.00 | 2892.00 | 2950.00 | +0.79% | 3,833,257 |
| 2025-12-03 | 2884.00 | 2942.00 | 2867.00 | 2927.00 | +2.49% | 3,847,207 |
| 2025-12-02 | 2885.00 | 2892.00 | 2851.00 | 2856.00 | -1.24% | 1,753,902 |
| 2025-12-01 | 2829.00 | 2934.00 | 2817.00 | 2892.00 | +1.44% | 9,548,673 |
| 2025-11-28 | 2827.00 | 2858.00 | 2811.00 | 2851.00 | +0.88% | 2,433,055 |
| 2025-11-27 | 2836.00 | 2837.00 | 2791.00 | 2826.00 | -0.74% | 1,523,614 |
| 2025-11-26 | 2812.00 | 2849.00 | 2792.00 | 2847.00 | +2.48% | 14,614,560 |
| 2025-11-25 | 2760.00 | 2810.00 | 2757.00 | 2778.00 | +1.57% | 3,376,603 |
| 2025-11-24 | 2745.00 | 2781.00 | 2655.00 | 2735.00 | +0.92% | 7,000,347 |
| 2025-11-21 | 2644.00 | 2716.00 | 2639.00 | 2710.00 | -0.95% | 4,412,513 |
| 2025-11-20 | 2800.00 | 2806.00 | 2733.56 | 2736.00 | -0.76% | 2,802,666 |
| 2025-11-19 | 2715.00 | 2757.00 | 2696.00 | 2757.00 | +1.29% | 3,236,632 |
| 2025-11-18 | 2687.00 | 2723.00 | 2663.00 | 2722.00 | -2.58% | 5,184,183 |
| 2025-11-17 | 2838.00 | 2838.00 | 2787.00 | 2794.00 | -1.96% | 2,085,658 |
| 2025-11-14 | 2804.00 | 2855.00 | 2781.00 | 2850.00 | -0.42% | 2,921,317 |
| 2025-11-13 | 2921.00 | 2940.39 | 2862.00 | 2862.00 | -1.04% | 2,068,810 |
| 2025-11-12 | 2883.00 | 2935.00 | 2860.00 | 2892.00 | +1.05% | 2,449,649 |
| 2025-11-11 | 2829.00 | 2863.50 | 2810.00 | 2862.00 | +2.21% | 4,140,331 |
| 2025-11-10 | 2840.00 | 2849.00 | 2800.00 | 2800.00 | +1.27% | 3,789,169 |
| 2025-11-07 | 2800.00 | 2831.00 | 2733.00 | 2765.00 | -1.74% | 3,744,974 |
| 2025-11-06 | 2809.00 | 2847.00 | 2774.50 | 2814.00 | +0.68% | 4,525,476 |
| 2025-11-05 | 2734.00 | 2800.00 | 2734.00 | 2795.00 | +1.60% | 7,484,747 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.69%). Worst month: Mar (-10.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Anglo American PLC's (AAL.LSE) latest close?
3704.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is AAL.LSE's 52-week high and low?
4643.80 high and 2639.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Anglo American PLC's strongest and weakest month historically?
Historically, AAL.LSE's strongest calendar month has been Aug (average +12.69%) and its weakest Mar (average -10.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AAL.LSE?
Mixed moving-average stack: Trades -8% vs the 50-day and -0.5% vs the 200-day average, 20.2% below the 52-week high and +40.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AAL.LSE above its 50-day and 200-day moving averages?
Anglo American PLC trades 8.0% below its 50-day and 0.5% below its 200-day moving average (6.2% below its 20-day). As of 2026-10-30.