Australia markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,798.50+25.00 (+1.41%)
At close: 05:26PM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241,788.501,816.501,782.501,798.501,798.50687,187
26 Feb 20241,791.001,816.001,770.001,773.501,773.50768,079
23 Feb 20241,789.001,804.501,773.001,796.501,796.50621,811
22 Feb 20241,781.001,793.711,766.501,787.501,787.501,216,599
21 Feb 20241,795.001,800.001,745.001,765.501,765.501,248,395
20 Feb 20241,770.001,843.501,714.501,776.001,776.002,073,721
19 Feb 20241,774.001,777.501,751.001,765.001,765.00703,051
16 Feb 20241,718.001,796.001,715.001,785.001,785.001,991,997
15 Feb 20241,682.501,693.501,670.001,689.501,689.50971,650
14 Feb 20241,647.501,676.501,640.001,676.501,676.50764,221
13 Feb 20241,702.001,703.501,647.501,661.501,661.50738,868
12 Feb 20241,648.501,680.501,641.001,679.001,679.003,198,447
09 Feb 20241,650.001,653.501,628.001,642.001,642.003,559,641
08 Feb 20241,703.001,720.501,636.001,650.001,650.002,264,880
07 Feb 20241,757.501,767.001,691.501,697.501,697.501,781,525
06 Feb 20241,747.001,776.001,730.001,764.501,764.501,149,687
05 Feb 20241,731.501,749.501,710.501,720.501,720.501,039,532
02 Feb 20241,744.501,755.501,718.501,734.001,734.001,500,588
01 Feb 20241,719.001,769.001,704.501,749.001,749.001,793,818
31 Jan 20241,735.501,753.501,712.001,735.001,735.001,590,289
30 Jan 20241,687.001,708.501,685.001,706.001,706.001,034,727
29 Jan 20241,686.001,713.641,686.001,706.001,706.00749,943
26 Jan 20241,666.501,703.001,656.501,700.001,700.001,158,729
25 Jan 20241,685.501,697.501,666.501,672.001,672.001,424,124
24 Jan 20241,639.501,692.001,631.501,682.001,682.001,529,981
23 Jan 20241,579.501,604.501,570.001,597.001,597.001,639,086
22 Jan 2024------
19 Jan 20241,601.501,608.001,569.501,578.001,578.001,741,729
18 Jan 20241,603.501,611.501,584.001,591.501,591.501,041,774
17 Jan 20241,560.501,593.501,538.001,593.501,593.501,349,872
16 Jan 20241,619.001,633.501,609.001,622.001,622.001,452,710
15 Jan 20241,649.001,652.501,623.001,624.001,624.002,407,175
12 Jan 20241,604.501,639.501,597.501,636.001,636.002,216,409
11 Jan 20241,660.501,662.001,586.501,588.001,588.001,229,675
10 Jan 20241,590.501,603.001,580.001,583.001,583.00630,503
09 Jan 20241,614.501,614.501,593.001,596.001,596.001,020,157
08 Jan 20241,602.501,614.001,587.501,609.501,609.501,126,215
05 Jan 20241,600.001,626.001,582.001,616.501,616.501,315,479
04 Jan 20241,596.001,607.001,588.501,604.501,604.501,740,636
03 Jan 20241,626.001,643.001,578.401,592.501,592.501,748,208
02 Jan 20241,683.001,697.731,637.001,651.501,651.501,749,302
29 Dec 20231,707.501,713.501,679.501,679.501,679.50815,116
28 Dec 20231,719.001,732.501,700.001,707.501,707.50689,375
27 Dec 20231,699.001,723.001,695.001,710.501,710.50741,076
22 Dec 20231,696.501,718.001,689.501,701.501,701.50370,996
21 Dec 20231,696.501,715.501,685.501,705.501,705.50918,265
20 Dec 20231,697.001,708.001,680.001,705.001,705.001,284,787
19 Dec 20231,634.501,685.001,634.501,685.001,685.002,252,385
18 Dec 20231,614.001,652.001,609.001,638.001,638.00762,602
15 Dec 20231,646.001,666.001,605.001,616.001,616.003,088,170
14 Dec 20231,623.501,664.001,623.001,631.501,631.502,466,869
13 Dec 20231,531.501,571.501,522.001,564.501,564.501,804,188
12 Dec 20231,552.501,574.501,531.501,538.001,538.001,832,895
11 Dec 20231,501.501,556.131,496.511,536.001,536.002,033,670
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...