Australia markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,751.50+26.00 (+1.51%)
At close: 05:05PM BST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20241,727.001,758.501,722.501,751.501,751.50583,428
12 Sept 20241,718.501,758.001,708.001,725.501,725.50593,964
11 Sept 20241,682.501,713.001,668.501,686.001,686.00673,133
10 Sept 20241,655.001,682.001,655.001,663.501,663.50672,569
09 Sept 20241,659.501,675.501,656.501,659.501,659.501,173,696
06 Sept 20241,695.001,700.001,633.501,638.501,638.502,306,169
05 Sept 20241,698.501,728.501,685.001,702.501,702.50797,226
05 Sept 20247.9 Dividend
04 Sept 20241,731.001,752.501,714.501,714.501,706.601,519,465
03 Sept 20241,826.001,842.001,742.001,757.001,748.901,108,491
02 Sept 20241,836.001,850.501,808.501,842.501,834.01403,374
30 Aug 20241,844.501,871.001,836.001,853.001,844.462,111,529
29 Aug 20241,799.001,830.001,794.501,830.001,821.57542,354
28 Aug 20241,898.001,902.001,796.501,796.501,788.22835,949
27 Aug 20241,897.001,911.001,870.001,910.501,901.70842,443
23 Aug 20241,835.501,878.501,832.501,878.001,869.35572,925
22 Aug 20241,838.501,851.511,806.501,829.001,820.571,998,149
21 Aug 20241,880.501,918.001,849.001,849.001,840.481,508,880
20 Aug 20241,876.001,904.001,854.501,880.501,871.84910,218
19 Aug 20241,877.501,890.501,841.501,880.001,871.34958,176
16 Aug 20241,886.501,892.001,853.001,876.001,867.36840,087
15 Aug 20241,848.001,901.001,826.501,887.501,878.80487,714
14 Aug 20241,843.501,893.001,817.501,841.501,833.011,013,148
13 Aug 20241,879.001,883.001,828.501,838.501,830.03531,491
12 Aug 20241,857.501,883.001,852.501,879.501,870.84633,014
09 Aug 20241,833.501,869.071,828.101,846.501,837.99569,063
08 Aug 20241,799.001,841.001,762.001,814.001,805.64728,485
07 Aug 20241,837.001,851.501,809.501,816.501,808.13706,006
06 Aug 20241,856.501,858.501,806.001,821.001,812.61730,489
05 Aug 20241,827.501,856.501,800.001,832.001,823.561,420,087
02 Aug 20241,895.001,926.001,857.501,888.001,879.301,060,170
01 Aug 20242,034.002,035.001,918.001,925.001,916.131,483,092
31 July 20241,997.502,022.001,979.002,020.002,010.69895,517
30 July 20241,939.501,947.501,920.001,931.501,922.601,526,725
29 July 20241,980.501,988.001,943.001,943.001,934.05562,828
26 July 20241,951.001,978.001,946.001,967.001,957.94582,320
25 July 20241,906.001,946.501,886.001,935.001,926.08912,789
24 July 20241,903.501,958.501,898.001,946.001,937.03836,865
23 July 20241,921.501,930.501,904.001,913.001,904.19682,537
22 July 20241,940.001,955.501,922.001,935.001,926.08856,703
19 July 20241,888.501,946.001,865.001,922.001,913.14931,852
18 July 20241,986.502,010.001,898.501,899.501,890.75998,564
17 July 20242,040.002,074.001,998.001,998.001,988.791,485,440
16 July 20242,129.002,137.002,079.002,128.002,118.191,049,630
15 July 20242,192.002,239.002,111.002,145.002,135.12523,856
12 July 20242,186.002,239.002,151.002,225.002,214.75836,130
11 July 20242,178.002,194.002,149.632,182.002,171.95518,350
10 July 20242,179.002,200.002,146.002,186.002,175.93579,283
09 July 20242,193.002,218.002,166.002,177.002,166.971,466,936
08 July 20242,181.002,213.002,171.002,179.002,168.96625,501
05 July 20242,182.002,226.002,177.312,204.002,193.84543,351
04 July 20242,155.002,174.002,139.002,171.002,161.00402,318
03 July 20242,130.002,156.652,112.002,153.002,143.08784,617
02 July 20242,097.002,116.002,068.002,083.002,073.40790,944
01 July 20242,117.002,134.002,097.002,113.002,103.26663,590
28 June 20242,107.002,129.002,093.002,110.002,100.28666,462
27 June 20242,100.002,124.002,080.002,093.002,083.36664,763
26 June 20242,139.002,150.002,095.002,111.002,101.27861,184
25 June 20242,116.002,134.002,100.002,117.002,107.251,011,662
24 June 20242,048.002,147.002,031.002,121.002,111.231,354,824
21 June 20242,134.002,139.002,045.002,058.002,048.522,694,405
20 June 20242,062.002,146.002,057.002,146.002,136.111,501,192
19 June 20242,056.002,070.002,045.822,057.002,047.521,341,080
18 June 20242,053.002,068.002,022.002,047.002,037.57680,642
17 June 20242,037.002,052.402,025.002,033.002,023.631,468,074
14 June 20242,068.002,079.002,002.002,041.002,031.601,037,762
13 June 20242,061.002,097.002,054.002,063.002,053.491,049,658
12 June 20242,068.002,122.002,054.002,073.002,063.451,462,369
11 June 20242,146.002,170.002,058.002,067.002,057.481,438,394
10 June 20242,123.002,166.002,123.002,159.002,149.05944,774
07 June 20242,210.002,228.002,125.002,145.002,135.121,025,336
06 June 20242,205.002,222.002,165.902,214.002,203.801,008,747
05 June 20242,140.002,166.002,124.002,151.002,141.093,040,508
04 June 20242,203.002,219.372,132.002,135.002,125.161,843,910
03 June 20242,261.002,278.002,210.002,215.002,204.79781,590
31 May 20242,221.002,229.002,179.002,203.002,192.856,292,457
30 May 20242,185.002,284.002,176.002,205.002,194.841,441,939
29 May 20242,306.002,326.002,248.002,270.002,259.541,416,724
28 May 20242,291.002,332.002,232.002,311.002,300.35878,617
24 May 20242,236.002,258.002,231.002,246.002,235.65978,652
23 May 20242,252.002,270.002,207.002,259.002,248.59855,454
22 May 20242,375.002,425.002,243.002,256.002,245.602,236,436
21 May 20242,367.002,421.002,353.002,410.002,398.90659,894
20 May 20242,382.002,421.002,366.002,393.002,381.971,117,677
17 May 20242,287.002,377.002,264.002,365.002,354.101,377,932
16 May 20242,291.002,315.002,275.002,284.002,273.48809,287
15 May 20242,296.002,315.002,256.002,289.002,278.45842,939
14 May 20242,258.002,282.002,245.002,280.002,269.491,032,123
13 May 20242,255.002,271.002,244.002,258.002,247.60737,541
10 May 20242,256.002,287.002,240.002,255.002,244.611,090,399
09 May 20242,198.002,241.002,183.002,230.002,219.72622,244
08 May 20242,195.002,202.002,132.002,198.002,187.871,628,630
07 May 20242,236.002,244.002,192.572,198.002,187.872,401,494
03 May 20242,140.002,195.002,118.002,192.002,181.90843,236
02 May 20242,180.002,196.002,086.002,132.002,122.181,618,663
01 May 20242,207.002,180.002,179.002,168.002,158.0125,121
30 Apr 20242,264.002,286.002,206.002,210.002,199.822,559,522
29 Apr 20242,275.002,283.202,249.262,282.002,271.49896,487
26 Apr 20242,249.002,268.002,218.002,255.002,244.612,649,455
25 Apr 20242,264.002,270.002,205.002,227.002,216.741,929,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...