Australia markets open in 5 hours 49 minutes

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,536.00+22.00 (+1.45%)
At close: 04:50PM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20231,501.501,556.131,496.511,536.001,536.001,519,120
08 Dec 20231,457.501,534.001,443.501,514.001,514.002,248,854
07 Dec 20231,438.501,461.001,420.501,452.501,452.50996,248
06 Dec 20231,434.501,459.001,408.501,434.501,434.501,510,218
05 Dec 20231,434.001,465.001,413.001,417.501,417.502,103,073
04 Dec 20231,474.501,504.501,451.001,456.001,456.00811,290
01 Dec 20231,419.001,495.501,416.001,495.501,495.501,244,527
30 Nov 20231,422.501,432.001,398.501,408.501,408.502,842,408
29 Nov 20231,418.001,440.501,412.501,418.501,418.501,169,609
28 Nov 20231,409.001,425.001,385.501,421.001,421.001,338,486
27 Nov 20231,410.001,425.821,407.001,412.501,412.501,336,198
24 Nov 20231,415.501,420.001,409.001,416.501,416.50752,667
23 Nov 20231,426.001,436.501,416.001,424.501,424.501,182,079
22 Nov 20231,410.001,429.001,409.001,417.501,417.501,140,962
21 Nov 20231,413.501,430.001,402.001,413.501,413.501,107,636
20 Nov 20231,407.001,409.501,371.501,408.001,408.001,120,074
17 Nov 20231,367.501,395.501,353.001,379.001,379.00972,849
16 Nov 20231,366.001,381.501,358.501,358.501,358.50730,748
15 Nov 20231,361.501,392.501,338.501,377.001,377.001,569,590
14 Nov 20231,298.001,356.501,292.881,345.001,345.001,179,341
13 Nov 20231,307.001,314.501,288.001,293.001,293.001,182,435
10 Nov 20231,312.501,315.001,280.001,299.001,299.001,324,570
09 Nov 20231,295.501,335.501,295.501,324.501,324.50660,468
08 Nov 20231,297.501,310.001,290.501,300.001,300.001,340,344
07 Nov 20231,342.501,344.001,302.001,303.501,303.501,262,129
06 Nov 20231,364.501,376.501,349.501,349.501,349.501,124,179
03 Nov 20231,365.001,379.501,347.001,357.501,357.501,074,618
02 Nov 20231,327.501,382.501,327.501,355.501,355.502,258,321
01 Nov 20231,338.501,353.501,313.001,313.001,313.001,769,806
31 Oct 20231,365.001,386.001,337.001,345.001,345.001,226,726
30 Oct 20231,391.001,397.501,369.001,369.001,369.001,543,012
27 Oct 20231,368.501,381.501,357.001,374.001,374.001,438,963
26 Oct 20231,333.501,361.131,327.501,352.001,352.001,813,223
25 Oct 20231,328.001,350.001,320.001,346.501,346.501,489,697
24 Oct 20231,313.501,331.501,292.001,328.001,328.001,245,017
23 Oct 20231,301.001,323.001,288.381,297.001,297.001,525,084
20 Oct 20231,333.001,344.001,314.501,324.001,324.001,490,315
19 Oct 20231,356.001,370.501,343.501,347.001,347.00994,297
18 Oct 20231,359.501,400.501,353.901,354.001,354.001,830,027
17 Oct 20231,395.001,422.001,367.501,394.501,394.501,588,037
16 Oct 20231,412.501,424.501,387.001,409.001,409.00803,114
13 Oct 20231,407.001,420.501,393.001,397.001,397.00866,873
12 Oct 20231,451.501,460.501,406.001,406.001,406.001,733,171
11 Oct 20231,445.501,453.001,437.501,438.501,438.501,593,648
10 Oct 20231,383.001,456.501,368.001,445.001,445.001,654,830
09 Oct 20231,393.001,394.001,362.501,383.001,383.001,503,970
06 Oct 20231,365.001,391.501,352.501,385.501,385.501,659,412
05 Oct 20231,347.501,373.171,346.001,355.001,355.001,169,489
04 Oct 20231,353.501,378.501,340.501,356.001,356.001,344,434
03 Oct 20231,400.001,415.001,359.501,369.501,369.501,946,011
02 Oct 20231,452.001,468.501,406.501,415.001,415.001,459,576
29 Sept 20231,432.001,452.501,423.831,429.001,429.001,156,628
28 Sept 20231,379.501,421.501,373.501,417.501,417.503,436,755
27 Sept 20231,389.501,399.001,378.001,382.001,382.00666,887
26 Sept 20231,380.001,395.501,368.501,387.001,387.00851,105
25 Sept 20231,395.501,397.501,371.001,392.501,392.50793,111
22 Sept 20231,409.001,435.001,404.001,422.001,422.001,281,695
21 Sept 20231,431.001,440.001,405.501,409.001,409.001,129,253
20 Sept 20231,423.001,456.501,414.501,455.001,455.00736,672
19 Sept 20231,449.001,460.001,416.001,416.001,416.001,170,823
18 Sept 20231,491.501,497.501,450.501,455.001,455.00532,037
15 Sept 20231,495.001,503.001,465.001,491.501,491.502,790,379
14 Sept 20231,443.501,485.001,443.001,475.001,475.001,744,119
13 Sept 20231,446.501,447.011,415.001,436.001,436.001,366,985
12 Sept 20231,493.501,502.001,448.501,449.001,449.001,818,793
11 Sept 20231,488.001,526.501,488.001,509.501,509.50750,065
08 Sept 20231,477.001,481.501,438.501,466.501,466.501,488,571
07 Sept 20231,484.001,492.001,449.781,465.001,465.001,834,176
06 Sept 20231,470.501,496.501,458.001,496.001,496.001,165,335
05 Sept 20231,444.501,490.501,442.651,478.001,478.00840,491
04 Sept 20231,475.501,490.501,457.501,461.001,461.00590,207
01 Sept 20231,467.001,478.501,445.001,471.001,471.00922,431
31 Aug 20231,440.001,460.501,437.501,448.001,448.002,318,987
31 Aug 20239.3645 Dividend
30 Aug 20231,476.001,479.501,445.501,446.001,436.64573,754
29 Aug 20231,424.001,466.001,420.001,461.501,452.041,769,023
25 Aug 20231,420.001,437.001,401.501,401.501,392.42596,434
24 Aug 20231,430.501,444.501,400.001,408.001,398.88575,690
23 Aug 20231,426.001,440.001,414.431,426.001,416.771,334,205
22 Aug 20231,404.001,421.501,394.671,419.001,409.81794,264
21 Aug 20231,380.501,390.001,367.501,390.001,381.001,365,622
18 Aug 20231,395.001,405.491,368.501,375.501,366.591,434,195
17 Aug 20231,410.001,440.001,409.001,422.501,413.29888,690
16 Aug 20231,419.501,444.001,408.501,420.001,410.801,196,495
15 Aug 20231,493.501,503.001,443.501,452.501,443.09670,734
14 Aug 20231,502.001,524.001,481.501,503.001,493.271,561,418
11 Aug 20231,561.501,571.891,509.001,516.001,506.181,500,641
10 Aug 20231,574.001,638.671,572.501,582.501,572.251,863,778
09 Aug 20231,602.001,619.501,599.501,607.001,596.591,214,275
08 Aug 20231,594.501,602.001,564.501,582.501,572.25834,014
07 Aug 20231,624.001,626.001,599.001,611.001,600.57501,439
04 Aug 20231,609.501,634.501,597.001,633.501,622.92399,985
03 Aug 20231,595.001,625.001,568.501,625.001,614.48794,696
02 Aug 20231,629.001,633.501,599.501,607.001,596.59698,095
01 Aug 20231,675.001,680.001,643.501,651.501,640.801,103,723
31 July 20231,648.001,681.501,638.001,677.501,666.64782,611
28 July 20231,650.001,650.001,621.001,644.001,633.35789,897
27 July 20231,625.001,669.501,625.001,653.501,642.791,568,009
26 July 20231,644.501,648.001,618.501,638.001,627.391,590,954
25 July 20231,581.001,661.501,578.001,657.001,646.271,159,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...