ANGLO AMERICAN PLC ORD USD0.549 - Price History
Monthly price history for AAL.L (ANGLO AMERICAN PLC ORD USD0.549)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £26.94 | £26.94 |
| April 2024 | £26.34 | £26.34 |
| March 2024 | £19.52 | £19.52 |
| February 2024 | £17.01 | £17.01 |
| January 2024 | £18.96 | £18.97 |
| December 2023 | £19.70 | £19.71 |
| November 2023 | £21.42 | £21.42 |
| October 2023 | £20.96 | £20.96 |
| September 2023 | £22.65 | £22.66 |
| August 2023 | £21 | £21 |
| July 2023 | £23.93 | £23.94 |
| June 2023 | £22.32 | £22.33 |
| May 2023 | £22.22 | £22.24 |
| April 2023 | £24.44 | £24.45 |
| March 2023 | £26.77 | £26.78 |
| February 2023 | £28.82 | £28.84 |
| January 2023 | £34.64 | £34.66 |
| December 2022 | £32.34 | £32.36 |
| November 2022 | £34.05 | £34.08 |
| October 2022 | £26.06 | £26.08 |
| September 2022 | £27.33 | £27.36 |
| August 2022 | £27.81 | £27.83 |
| July 2022 | £29.46 | £29.50 |
| June 2022 | £29.34 | £29.37 |
| May 2022 | £38.82 | £38.87 |
| April 2022 | £35.82 | £35.86 |
| March 2022 | £39.68 | £39.72 |
| February 2022 | £38.17 | £38.23 |
| January 2022 | £32.23 | £32.28 |
| December 2021 | £30.11 | £30.16 |
| November 2021 | £27.67 | £27.72 |
| October 2021 | £27.78 | £27.82 |
| September 2021 | £26.18 | £26.22 |
| August 2021 | £30.64 | £30.69 |
| July 2021 | £31.83 | £31.90 |
| June 2021 | £28.66 | £28.72 |
| May 2021 | £31.15 | £31.22 |
| April 2021 | £30.50 | £30.58 |
| March 2021 | £28.24 | £28.31 |
| February 2021 | £27.54 | £27.61 |
| January 2021 | £23.98 | £24.04 |
| December 2020 | £24.08 | £24.15 |
| November 2020 | £21.99 | £22.05 |
| October 2020 | £17.99 | £18.04 |
| September 2020 | £18.63 | £18.68 |
| August 2020 | £18.20 | £18.25 |
| July 2020 | £18.57 | £18.63 |
| June 2020 | £18.57 | £18.62 |
| May 2020 | £16.89 | £16.94 |
| April 2020 | £14.06 | £14.10 |
| March 2020 | £14.07 | £14.11 |
| February 2020 | £17.79 | £17.85 |
| January 2020 | £19.71 | £19.78 |
| December 2019 | £21.58 | £21.64 |
| November 2019 | £20.12 | £20.18 |
| October 2019 | £19.67 | £19.74 |
| September 2019 | £18.58 | £18.64 |
| August 2019 | £17.62 | £17.67 |
| July 2019 | £20.24 | £20.31 |
| June 2019 | £22.28 | £22.36 |
| May 2019 | £18.81 | £18.87 |
| April 2019 | £19.67 | £19.73 |
| March 2019 | £20.38 | £20.45 |
| February 2019 | £19.88 | £19.95 |
| January 2019 | £19.28 | £19.35 |
| December 2018 | £17.34 | £17.41 |
| November 2018 | £15.54 | £15.60 |
| October 2018 | £16.62 | £16.68 |
| September 2018 | £17.10 | £17.16 |
| August 2018 | £15.30 | £15.35 |
| July 2018 | £17.19 | £17.26 |
| June 2018 | £16.81 | £16.88 |
| May 2018 | £17.83 | £17.90 |
| April 2018 | £16.96 | £17.03 |
| March 2018 | £16.48 | £16.54 |
| February 2018 | £17.66 | £17.73 |
| January 2018 | £16.94 | £17.02 |
| December 2017 | £15.37 | £15.43 |
| November 2017 | £13.48 | £13.54 |
| October 2017 | £14.08 | £14.14 |
| September 2017 | £13.28 | £13.34 |
| August 2017 | £13.91 | £13.97 |
| July 2017 | £12.42 | £12.47 |
| June 2017 | £10.15 | £10.20 |
| May 2017 | £10.23 | £10.27 |
| April 2017 | £10.97 | £11.02 |
| March 2017 | £12.09 | £12.15 |
| February 2017 | £12.59 | £12.65 |
| January 2017 | £13.46 | £13.53 |
| December 2016 | £11.50 | £11.55 |
| November 2016 | £11.75 | £11.80 |
| October 2016 | £11.21 | £11.26 |
| September 2016 | £9.59 | £9.64 |
| August 2016 | £7.73 | £7.77 |
| July 2016 | £8.23 | £8.27 |
| June 2016 | £7.21 | £7.24 |
| May 2016 | £5.95 | £5.98 |
| April 2016 | £7.57 | £7.60 |
| March 2016 | £5.47 | £5.50 |
| February 2016 | £4.76 | £4.78 |
| January 2016 | £2.75 | £2.76 |
| December 2015 | £2.97 | £2.98 |
| November 2015 | £4.05 | £4.07 |
| October 2015 | £5.42 | £5.44 |
| September 2015 | £5.46 | £5.49 |
| August 2015 | £7.35 | £7.38 |
| July 2015 | £8.04 | £8.08 |
| June 2015 | £9.10 | £9.15 |
| May 2015 | £10.17 | £10.22 |
| April 2015 | £10.95 | £11.01 |
| March 2015 | £10.03 | £10.08 |
| February 2015 | £11.99 | £12.05 |
| January 2015 | £11.03 | £11.09 |
| December 2014 | £11.89 | £11.96 |
| November 2014 | £13.09 | £13.16 |
| October 2014 | £13.04 | £13.11 |
| September 2014 | £13.71 | £13.78 |
| August 2014 | £15.16 | £15.24 |
| July 2014 | £15.84 | £15.93 |
| June 2014 | £14.17 | £14.24 |
| May 2014 | £14.44 | £14.52 |
| April 2014 | £15.67 | £15.76 |
| March 2014 | £15.12 | £15.20 |
| February 2014 | £15.16 | £15.25 |
| January 2014 | £14.22 | £14.30 |
| December 2013 | £13.07 | £13.15 |
| November 2013 | £13.36 | £13.44 |
| October 2013 | £14.71 | £14.79 |
| September 2013 | £15.03 | £15.12 |
| August 2013 | £14.64 | £14.73 |
| July 2013 | £13.94 | £14.02 |
| June 2013 | £12.54 | £12.61 |
| May 2013 | £15.12 | £15.20 |
| April 2013 | £15.50 | £15.59 |
| March 2013 | £16.75 | £16.85 |
| February 2013 | £19.03 | £19.14 |
| January 2013 | £18.68 | £18.79 |
| December 2012 | £18.75 | £18.86 |
| November 2012 | £17.15 | £17.26 |
| October 2012 | £18.84 | £18.95 |
| September 2012 | £17.99 | £18.10 |
| August 2012 | £17.33 | £17.43 |
| July 2012 | £18.81 | £18.92 |
| June 2012 | £20.68 | £20.80 |
| May 2012 | £19.51 | £19.63 |
| April 2012 | £23.44 | £23.59 |
| March 2012 | £23.14 | £23.28 |
| February 2012 | £26.23 | £26.39 |
| January 2012 | £25.97 | £26.13 |
| December 2011 | £23.55 | £23.69 |
| November 2011 | £23.95 | £24.10 |
| October 2011 | £22.70 | £22.84 |
| September 2011 | £22.06 | £22.20 |
| August 2011 | £25.41 | £25.57 |
| July 2011 | £28.70 | £28.88 |
| June 2011 | £30.56 | £30.75 |
| May 2011 | £29.99 | £30.18 |
| April 2011 | £30.88 | £31.08 |
| March 2011 | £31.74 | £31.94 |
| February 2011 | £32.99 | £33.20 |
| January 2011 | £30.31 | £30.50 |
| December 2010 | £33.01 | £33.22 |
| November 2010 | £27.91 | £28.09 |
| October 2010 | £28.78 | £28.96 |
| September 2010 | £24.99 | £25.15 |
| August 2010 | £23.16 | £23.31 |
| July 2010 | £24.98 | £25.14 |
| June 2010 | £23.26 | £23.41 |
| May 2010 | £26.33 | £26.50 |
| April 2010 | £27.76 | £27.94 |
| March 2010 | £28.44 | £28.62 |
| February 2010 | £23.65 | £23.80 |
| January 2010 | £22.98 | £23.13 |
| December 2009 | £26.83 | £27 |
| November 2009 | £25.76 | £25.93 |
| October 2009 | £21.92 | £22.06 |
| September 2009 | £19.72 | £19.85 |
| August 2009 | £20 | £20.13 |
| July 2009 | £19.10 | £19.22 |
| June 2009 | £17.45 | £17.56 |
| May 2009 | £17.58 | £17.70 |
| April 2009 | £14.68 | £14.78 |
| March 2009 | £11.74 | £11.81 |
| February 2009 | £9.91 | £9.97 |
| January 2009 | £12.53 | £12.61 |
| December 2008 | £15.30 | £15.40 |
| November 2008 | £15.18 | £15.28 |
| October 2008 | £15.16 | £15.26 |
| September 2008 | £18.35 | £18.48 |
| August 2008 | £29.01 | £29.20 |
| July 2008 | £28.90 | £29.09 |
| June 2008 | £34.88 | £35.12 |
| May 2008 | £33.82 | £34.05 |
| April 2008 | £32.34 | £32.56 |
| March 2008 | £29.96 | £30.16 |
| February 2008 | £31.99 | £32.21 |
| January 2008 | £27.20 | £27.39 |
| December 2007 | £30.47 | £30.68 |
| November 2007 | £32.50 | £32.73 |
| October 2007 | £32.77 | £33.01 |
| September 2007 | £32.53 | £32.76 |
| August 2007 | £28.13 | £28.33 |
| July 2007 | £28.72 | £28.92 |
| June 2007 | £30.01 | £27.51 |
| May 2007 | £30.97 | £28.39 |
| April 2007 | £27.20 | £24.93 |
| March 2007 | £27.28 | £25.01 |
| February 2007 | £24.62 | £22.57 |
| January 2007 | £24.09 | £22.08 |
| December 2006 | £25.37 | £23.27 |
| November 2006 | £24.06 | £22.06 |
| October 2006 | £24.08 | £22.08 |
| September 2006 | £22.74 | £20.86 |
| August 2006 | £23.14 | £21.22 |
| July 2006 | £22.76 | £20.88 |
| June 2006 | £22.59 | £20.72 |
| May 2006 | £21.94 | £20.12 |
| April 2006 | £23.78 | £21.81 |
| March 2006 | £22.59 | £20.72 |
| February 2006 | £21.66 | £19.87 |
| January 2006 | £21.99 | £20.18 |
| December 2005 | £20.15 | £18.49 |
| November 2005 | £18.49 | £16.96 |
| October 2005 | £17 | £15.60 |
| September 2005 | £17.21 | £15.79 |
| August 2005 | £14.28 | £13.10 |
| July 2005 | £14.66 | £13.45 |
| June 2005 | £13.33 | £12.23 |
| May 2005 | £13.36 | £12.26 |
| April 2005 | £11.82 | £10.84 |
| March 2005 | £12.78 | £11.72 |
| February 2005 | £13.20 | £12.12 |
| January 2005 | £12.54 | £11.51 |
| December 2004 | £12.54 | £11.51 |
| November 2004 | £12.93 | £11.86 |
| October 2004 | £12.15 | £11.15 |
| September 2004 | £13.49 | £12.38 |
| August 2004 | £12.77 | £11.72 |
| July 2004 | £11.89 | £10.91 |
| June 2004 | £11.48 | £10.54 |
| May 2004 | £11.64 | £10.69 |
| April 2004 | £11.55 | £10.60 |
| March 2004 | £13.20 | £12.12 |
| February 2004 | £13.67 | £12.54 |
| January 2004 | £12.71 | £11.67 |
| December 2003 | £12.28 | £11.27 |
| November 2003 | £12.47 | £11.44 |
| October 2003 | £12.27 | £11.26 |
| September 2003 | £11 | £10.10 |
| August 2003 | £12.03 | £11.05 |
| July 2003 | £11 | £10.10 |
| June 2003 | £9.41 | £8.64 |
| May 2003 | £9.62 | £8.83 |
| April 2003 | £9.12 | £8.37 |
| March 2003 | £9.15 | £8.40 |
| February 2003 | £9.34 | £8.57 |
| January 2003 | £8.45 | £7.76 |
| December 2002 | £9.39 | £8.62 |
| November 2002 | £9.21 | £8.45 |
| October 2002 | £8.32 | £7.64 |
| September 2002 | £8.19 | £7.52 |
| August 2002 | £8.40 | £7.72 |
| July 2002 | £8.15 | £7.48 |
| June 2002 | £11.10 | £10.19 |
| May 2002 | £12.61 | £11.58 |
| April 2002 | £11.01 | £10.11 |
| March 2002 | £11.90 | £10.93 |
| February 2002 | £12.21 | £11.22 |
| January 2002 | £11.85 | £10.88 |
| December 2001 | £10.59 | £9.72 |
| November 2001 | £10.64 | £9.77 |
| October 2001 | £8.95 | £8.22 |
| September 2001 | £8.32 | £7.64 |
| August 2001 | £10.17 | £9.34 |
| July 2001 | £9.46 | £8.69 |
| June 2001 | £10.83 | £9.95 |
| May 2001 | £11.56 | £10.62 |
| April 2001 | £11.28 | £31.08 |
| March 2001 | £10.19 | £28.09 |
| February 2001 | £11.46 | £31.60 |
| January 2001 | £10.56 | £29.09 |
| December 2000 | £9.38 | £25.85 |
| November 2000 | £9.29 | £25.61 |
| October 2000 | £9.56 | £26.34 |
| September 2000 | £9.13 | £25.16 |
| August 2000 | £9.86 | £27.19 |
| July 2000 | £8.07 | £22.24 |
| June 2000 | £8.06 | £22.21 |
| May 2000 | £7.55 | £20.80 |
| April 2000 | £6.87 | £18.93 |
| March 2000 | £7.40 | £20.41 |
| February 2000 | £7.34 | £20.24 |
| January 2000 | £8.85 | £24.39 |
| December 1999 | £10.46 | £28.83 |
| November 1999 | £9.41 | £25.93 |
| October 1999 | £8.27 | £22.81 |
| September 1999 | £8.73 | £24.06 |
| August 1999 | £8.74 | £24.10 |
| July 1999 | £8.18 | £22.57 |
| June 1999 | £7.64 | £21.07 |
| May 1999 | £7.30 | £20.13 |
AAL.L
Price: £26.94
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 36100.00%
Payout Ratio Range:
Dividend Per Share: 64.98 GBp
Earnings Per Share: 0.18 GBp
P/E Ratio: 12.52
Exchange: LSE
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 157129
Market Capitalization: 29.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%