Antofagasta plc (ANTO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:41PM BST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 1,395.50 | 1,397.50 | 1,371.00 | 1,392.50 | 1,392.50 | 793,111 |
| 22 Sept 2023 | 1,409.00 | 1,435.00 | 1,404.00 | 1,422.00 | 1,422.00 | 1,281,695 |
| 21 Sept 2023 | 1,431.00 | 1,440.00 | 1,405.50 | 1,409.00 | 1,409.00 | 1,129,253 |
| 20 Sept 2023 | 1,423.00 | 1,456.50 | 1,414.50 | 1,455.00 | 1,455.00 | 736,672 |
| 19 Sept 2023 | 1,449.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,170,823 |
| 18 Sept 2023 | 1,491.50 | 1,497.50 | 1,450.50 | 1,455.00 | 1,455.00 | 532,037 |
| 15 Sept 2023 | 1,495.00 | 1,503.00 | 1,465.00 | 1,491.50 | 1,491.50 | 2,790,379 |
| 14 Sept 2023 | 1,443.50 | 1,485.00 | 1,443.00 | 1,475.00 | 1,475.00 | 1,744,119 |
| 13 Sept 2023 | 1,446.50 | 1,447.01 | 1,415.00 | 1,436.00 | 1,436.00 | 1,366,985 |
| 12 Sept 2023 | 1,493.50 | 1,502.00 | 1,448.50 | 1,449.00 | 1,449.00 | 1,818,793 |
| 11 Sept 2023 | 1,488.00 | 1,526.50 | 1,488.00 | 1,509.50 | 1,509.50 | 750,065 |
| 08 Sept 2023 | 1,477.00 | 1,481.50 | 1,438.50 | 1,466.50 | 1,466.50 | 1,488,571 |
| 07 Sept 2023 | 1,484.00 | 1,492.00 | 1,449.78 | 1,465.00 | 1,465.00 | 1,834,176 |
| 06 Sept 2023 | 1,470.50 | 1,496.50 | 1,458.00 | 1,496.00 | 1,496.00 | 1,165,335 |
| 05 Sept 2023 | 1,444.50 | 1,490.50 | 1,442.65 | 1,478.00 | 1,478.00 | 840,491 |
| 04 Sept 2023 | 1,475.50 | 1,490.50 | 1,457.50 | 1,461.00 | 1,461.00 | 590,207 |
| 01 Sept 2023 | 1,467.00 | 1,478.50 | 1,445.00 | 1,471.00 | 1,471.00 | 922,431 |
| 31 Aug 2023 | 1,440.00 | 1,460.50 | 1,437.50 | 1,448.00 | 1,448.00 | 2,318,987 |
| 31 Aug 2023 | 9.3645 Dividend | |||||
| 30 Aug 2023 | 1,476.00 | 1,479.50 | 1,445.50 | 1,446.00 | 1,436.64 | 573,754 |
| 29 Aug 2023 | 1,424.00 | 1,466.00 | 1,420.00 | 1,461.50 | 1,452.04 | 1,769,023 |
| 25 Aug 2023 | 1,420.00 | 1,437.00 | 1,401.50 | 1,401.50 | 1,392.42 | 596,434 |
| 24 Aug 2023 | 1,430.50 | 1,444.50 | 1,400.00 | 1,408.00 | 1,398.88 | 575,690 |
| 23 Aug 2023 | 1,426.00 | 1,440.00 | 1,414.43 | 1,426.00 | 1,416.77 | 1,334,205 |
| 22 Aug 2023 | 1,404.00 | 1,421.50 | 1,394.67 | 1,419.00 | 1,409.81 | 794,264 |
| 21 Aug 2023 | 1,380.50 | 1,390.00 | 1,367.50 | 1,390.00 | 1,381.00 | 1,365,622 |
| 18 Aug 2023 | 1,395.00 | 1,405.49 | 1,368.50 | 1,375.50 | 1,366.59 | 1,434,195 |
| 17 Aug 2023 | 1,410.00 | 1,440.00 | 1,409.00 | 1,422.50 | 1,413.29 | 888,690 |
| 16 Aug 2023 | 1,419.50 | 1,444.00 | 1,408.50 | 1,420.00 | 1,410.80 | 1,196,495 |
| 15 Aug 2023 | 1,493.50 | 1,503.00 | 1,443.50 | 1,452.50 | 1,443.09 | 670,734 |
| 14 Aug 2023 | 1,502.00 | 1,524.00 | 1,481.50 | 1,503.00 | 1,493.27 | 1,561,418 |
| 11 Aug 2023 | 1,561.50 | 1,571.89 | 1,509.00 | 1,516.00 | 1,506.18 | 1,500,641 |
| 10 Aug 2023 | 1,574.00 | 1,638.67 | 1,572.50 | 1,582.50 | 1,572.25 | 1,863,778 |
| 09 Aug 2023 | 1,602.00 | 1,619.50 | 1,599.50 | 1,607.00 | 1,596.59 | 1,214,275 |
| 08 Aug 2023 | 1,594.50 | 1,602.00 | 1,564.50 | 1,582.50 | 1,572.25 | 834,014 |
| 07 Aug 2023 | 1,624.00 | 1,626.00 | 1,599.00 | 1,611.00 | 1,600.57 | 501,439 |
| 04 Aug 2023 | 1,609.50 | 1,634.50 | 1,597.00 | 1,633.50 | 1,622.92 | 399,985 |
| 03 Aug 2023 | 1,595.00 | 1,625.00 | 1,568.50 | 1,625.00 | 1,614.48 | 794,696 |
| 02 Aug 2023 | 1,629.00 | 1,633.50 | 1,599.50 | 1,607.00 | 1,596.59 | 698,095 |
| 01 Aug 2023 | 1,675.00 | 1,680.00 | 1,643.50 | 1,651.50 | 1,640.80 | 1,103,723 |
| 31 July 2023 | 1,648.00 | 1,681.50 | 1,638.00 | 1,677.50 | 1,666.64 | 782,611 |
| 28 July 2023 | 1,650.00 | 1,650.00 | 1,621.00 | 1,644.00 | 1,633.35 | 789,897 |
| 27 July 2023 | 1,625.00 | 1,669.50 | 1,625.00 | 1,653.50 | 1,642.79 | 1,568,009 |
| 26 July 2023 | 1,644.50 | 1,648.00 | 1,618.50 | 1,638.00 | 1,627.39 | 1,590,954 |
| 25 July 2023 | 1,581.00 | 1,661.50 | 1,578.00 | 1,657.00 | 1,646.27 | 1,159,315 |
| 24 July 2023 | 1,525.00 | 1,554.50 | 1,521.50 | 1,554.50 | 1,544.43 | 779,194 |
| 21 July 2023 | 1,522.00 | 1,547.50 | 1,507.33 | 1,535.50 | 1,525.56 | 698,033 |
| 20 July 2023 | 1,483.50 | 1,557.50 | 1,483.50 | 1,526.00 | 1,516.12 | 1,177,579 |
| 19 July 2023 | 1,462.00 | 1,498.00 | 1,452.00 | 1,486.50 | 1,476.87 | 1,885,975 |
| 18 July 2023 | 1,502.00 | 1,516.00 | 1,476.50 | 1,507.00 | 1,497.24 | 729,798 |
| 17 July 2023 | 1,505.00 | 1,517.00 | 1,493.00 | 1,499.00 | 1,489.29 | 580,113 |
| 14 July 2023 | 1,526.50 | 1,542.00 | 1,523.00 | 1,537.00 | 1,527.05 | 881,679 |
| 13 July 2023 | 1,524.00 | 1,549.00 | 1,512.50 | 1,547.00 | 1,536.98 | 728,684 |
| 12 July 2023 | 1,444.00 | 1,515.50 | 1,433.00 | 1,515.50 | 1,505.69 | 989,313 |
| 11 July 2023 | 1,433.00 | 1,450.00 | 1,423.00 | 1,435.50 | 1,426.20 | 1,212,783 |
| 10 July 2023 | 1,400.00 | 1,419.50 | 1,391.00 | 1,416.50 | 1,407.33 | 576,513 |
| 07 July 2023 | 1,387.50 | 1,422.50 | 1,380.00 | 1,415.50 | 1,406.33 | 1,331,534 |
| 06 July 2023 | 1,442.50 | 1,452.50 | 1,382.00 | 1,391.50 | 1,382.49 | 1,465,628 |
| 05 July 2023 | 1,486.50 | 1,489.50 | 1,463.50 | 1,470.00 | 1,460.48 | 1,202,316 |
| 04 July 2023 | 1,500.50 | 1,508.50 | 1,488.50 | 1,502.50 | 1,492.77 | 521,573 |
| 03 July 2023 | 1,481.50 | 1,508.00 | 1,474.50 | 1,497.00 | 1,487.31 | 735,965 |
| 30 June 2023 | 1,457.50 | 1,470.00 | 1,446.50 | 1,461.00 | 1,451.54 | 686,871 |
| 29 June 2023 | 1,459.50 | 1,460.00 | 1,437.00 | 1,444.50 | 1,435.15 | 773,757 |
| 28 June 2023 | 1,483.50 | 1,486.50 | 1,454.00 | 1,459.50 | 1,450.05 | 1,380,154 |
| 27 June 2023 | 1,489.50 | 1,522.50 | 1,461.50 | 1,483.00 | 1,473.40 | 908,196 |
| 26 June 2023 | 1,470.00 | 1,483.50 | 1,455.50 | 1,471.00 | 1,461.47 | 495,462 |
| 23 June 2023 | 1,480.00 | 1,484.00 | 1,449.50 | 1,452.50 | 1,443.09 | 544,394 |
| 22 June 2023 | 1,463.00 | 1,512.00 | 1,455.00 | 1,493.00 | 1,483.33 | 945,524 |
| 21 June 2023 | 1,475.00 | 1,486.00 | 1,445.50 | 1,475.50 | 1,465.94 | 1,111,629 |
| 20 June 2023 | 1,510.50 | 1,513.00 | 1,475.00 | 1,482.50 | 1,472.90 | 978,202 |
| 19 June 2023 | 1,534.50 | 1,541.00 | 1,509.00 | 1,516.50 | 1,506.68 | 809,990 |
| 16 June 2023 | 1,585.50 | 1,597.50 | 1,532.00 | 1,549.50 | 1,539.47 | 3,736,121 |
| 15 June 2023 | 1,553.50 | 1,585.00 | 1,533.50 | 1,569.50 | 1,559.34 | 1,468,436 |
| 14 June 2023 | 1,503.50 | 1,605.00 | 1,500.50 | 1,560.00 | 1,549.90 | 2,815,389 |
| 13 June 2023 | 1,469.50 | 1,512.22 | 1,469.50 | 1,507.50 | 1,497.74 | 2,208,591 |
| 12 June 2023 | 1,462.50 | 1,463.64 | 1,447.50 | 1,456.00 | 1,446.57 | 660,105 |
| 09 June 2023 | 1,459.50 | 1,475.00 | 1,455.50 | 1,467.50 | 1,458.00 | 789,335 |
| 08 June 2023 | 1,446.00 | 1,466.50 | 1,445.00 | 1,461.50 | 1,452.04 | 1,007,961 |
| 07 June 2023 | 1,442.50 | 1,470.50 | 1,430.50 | 1,447.00 | 1,437.63 | 994,054 |
| 06 June 2023 | 1,445.00 | 1,455.50 | 1,428.00 | 1,446.00 | 1,436.64 | 781,944 |
| 05 June 2023 | 1,448.50 | 1,461.50 | 1,427.50 | 1,441.50 | 1,432.16 | 1,192,691 |
| 02 June 2023 | 1,409.00 | 1,488.50 | 1,407.50 | 1,456.50 | 1,447.07 | 1,477,818 |
| 01 June 2023 | 1,361.50 | 1,383.00 | 1,347.50 | 1,380.00 | 1,371.06 | 1,444,308 |
| 31 May 2023 | 1,350.50 | 1,367.00 | 1,337.50 | 1,337.50 | 1,328.84 | 4,235,813 |
| 30 May 2023 | 1,390.00 | 1,397.00 | 1,361.50 | 1,363.00 | 1,354.17 | 1,193,895 |
| 26 May 2023 | 1,377.50 | 1,406.00 | 1,375.00 | 1,389.50 | 1,380.50 | 1,162,255 |
| 25 May 2023 | 1,366.00 | 1,374.50 | 1,346.50 | 1,350.00 | 1,341.26 | 659,036 |
| 24 May 2023 | 1,366.50 | 1,378.00 | 1,345.50 | 1,358.00 | 1,349.21 | 1,161,121 |
| 23 May 2023 | 1,419.00 | 1,421.00 | 1,389.50 | 1,389.50 | 1,380.50 | 1,016,790 |
| 22 May 2023 | 1,415.50 | 1,427.00 | 1,402.50 | 1,426.50 | 1,417.26 | 1,957,505 |
| 19 May 2023 | 1,416.00 | 1,434.50 | 1,413.00 | 1,416.50 | 1,407.33 | 1,093,985 |
| 18 May 2023 | 1,433.00 | 1,433.00 | 1,397.50 | 1,410.00 | 1,400.87 | 1,417,336 |
| 17 May 2023 | 1,402.00 | 1,427.50 | 1,402.00 | 1,426.50 | 1,417.26 | 1,867,510 |
| 16 May 2023 | 1,406.00 | 1,423.00 | 1,394.50 | 1,404.00 | 1,394.91 | 1,092,727 |
| 15 May 2023 | 1,406.00 | 1,423.50 | 1,403.00 | 1,419.00 | 1,409.81 | 592,048 |
| 12 May 2023 | 1,367.50 | 1,410.50 | 1,367.50 | 1,397.00 | 1,387.95 | 758,475 |
| 11 May 2023 | 1,420.50 | 1,443.00 | 1,380.00 | 1,382.00 | 1,373.05 | 1,496,505 |
| 10 May 2023 | 1,466.50 | 1,475.50 | 1,434.50 | 1,439.50 | 1,430.18 | 1,272,150 |
| 09 May 2023 | 1,469.00 | 1,480.00 | 1,450.50 | 1,462.00 | 1,452.53 | 1,694,051 |
| 05 May 2023 | 1,429.00 | 1,469.50 | 1,422.50 | 1,469.50 | 1,459.98 | 1,522,648 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
