Australia markets closed

Antofagasta plc (ANTO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,392.50-29.50 (-2.07%)
At close: 05:41PM BST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 July 20231,525.001,554.501,521.501,554.501,544.43779,194
21 July 20231,522.001,547.501,507.331,535.501,525.56698,033
20 July 20231,483.501,557.501,483.501,526.001,516.121,177,579
19 July 20231,462.001,498.001,452.001,486.501,476.871,885,975
18 July 20231,502.001,516.001,476.501,507.001,497.24729,798
17 July 20231,505.001,517.001,493.001,499.001,489.29580,113
14 July 20231,526.501,542.001,523.001,537.001,527.05881,679
13 July 20231,524.001,549.001,512.501,547.001,536.98728,684
12 July 20231,444.001,515.501,433.001,515.501,505.69989,313
11 July 20231,433.001,450.001,423.001,435.501,426.201,212,783
10 July 20231,400.001,419.501,391.001,416.501,407.33576,513
07 July 20231,387.501,422.501,380.001,415.501,406.331,331,534
06 July 20231,442.501,452.501,382.001,391.501,382.491,465,628
05 July 20231,486.501,489.501,463.501,470.001,460.481,202,316
04 July 20231,500.501,508.501,488.501,502.501,492.77521,573
03 July 20231,481.501,508.001,474.501,497.001,487.31735,965
30 June 20231,457.501,470.001,446.501,461.001,451.54686,871
29 June 20231,459.501,460.001,437.001,444.501,435.15773,757
28 June 20231,483.501,486.501,454.001,459.501,450.051,380,154
27 June 20231,489.501,522.501,461.501,483.001,473.40908,196
26 June 20231,470.001,483.501,455.501,471.001,461.47495,462
23 June 20231,480.001,484.001,449.501,452.501,443.09544,394
22 June 20231,463.001,512.001,455.001,493.001,483.33945,524
21 June 20231,475.001,486.001,445.501,475.501,465.941,111,629
20 June 20231,510.501,513.001,475.001,482.501,472.90978,202
19 June 20231,534.501,541.001,509.001,516.501,506.68809,990
16 June 20231,585.501,597.501,532.001,549.501,539.473,736,121
15 June 20231,553.501,585.001,533.501,569.501,559.341,468,436
14 June 20231,503.501,605.001,500.501,560.001,549.902,815,389
13 June 20231,469.501,512.221,469.501,507.501,497.742,208,591
12 June 20231,462.501,463.641,447.501,456.001,446.57660,105
09 June 20231,459.501,475.001,455.501,467.501,458.00789,335
08 June 20231,446.001,466.501,445.001,461.501,452.041,007,961
07 June 20231,442.501,470.501,430.501,447.001,437.63994,054
06 June 20231,445.001,455.501,428.001,446.001,436.64781,944
05 June 20231,448.501,461.501,427.501,441.501,432.161,192,691
02 June 20231,409.001,488.501,407.501,456.501,447.071,477,818
01 June 20231,361.501,383.001,347.501,380.001,371.061,444,308
31 May 20231,350.501,367.001,337.501,337.501,328.844,235,813
30 May 20231,390.001,397.001,361.501,363.001,354.171,193,895
26 May 20231,377.501,406.001,375.001,389.501,380.501,162,255
25 May 20231,366.001,374.501,346.501,350.001,341.26659,036
24 May 20231,366.501,378.001,345.501,358.001,349.211,161,121
23 May 20231,419.001,421.001,389.501,389.501,380.501,016,790
22 May 20231,415.501,427.001,402.501,426.501,417.261,957,505
19 May 20231,416.001,434.501,413.001,416.501,407.331,093,985
18 May 20231,433.001,433.001,397.501,410.001,400.871,417,336
17 May 20231,402.001,427.501,402.001,426.501,417.261,867,510
16 May 20231,406.001,423.001,394.501,404.001,394.911,092,727
15 May 20231,406.001,423.501,403.001,419.001,409.81592,048
12 May 20231,367.501,410.501,367.501,397.001,387.95758,475
11 May 20231,420.501,443.001,380.001,382.001,373.051,496,505
10 May 20231,466.501,475.501,434.501,439.501,430.181,272,150
09 May 20231,469.001,480.001,450.501,462.001,452.531,694,051
05 May 20231,429.001,469.501,422.501,469.501,459.981,522,648
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...