LSE - Delayed Quote
GBp
Anglo Asian Mining PLC (AAZ.L)
390.00
+7.50
(+1.96%)
At close: October 30 at 4:35:05 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
380.00
395.00
377.55
390.00
390.00
204,519
Oct 29, 2026
377.50
390.00
370.00
382.50
382.50
93,915
Oct 28, 2026
377.50
382.02
371.25
380.00
380.00
29,030
Oct 27, 2026
367.50
385.00
360.00
379.00
379.00
134,954
Oct 26, 2026
365.00
375.00
360.00
367.50
367.50
52,225
Oct 23, 2026
375.00
380.00
340.00
365.00
365.00
160,664
Oct 22, 2026
390.00
400.00
370.00
374.00
374.00
101,160
Oct 21, 2026
390.00
395.00
385.00
392.00
392.00
38,557
Oct 20, 2026
400.00
405.00
380.00
390.00
390.00
137,157
Oct 19, 2026
410.00
420.00
395.50
400.00
400.00
54,276
Oct 16, 2026
410.00
420.00
400.00
415.00
415.00
138,716
Oct 15, 2026
410.00
420.00
400.00
415.00
415.00
63,670
Oct 14, 2026
420.00
430.00
410.00
418.00
418.00
15,851
Oct 13, 2026
425.00
430.00
410.00
424.00
424.00
62,105
Oct 12, 2026
410.00
428.70
405.00
424.00
424.00
51,409
Oct 9, 2026
410.00
415.00
406.55
414.00
414.00
15,409
Oct 8, 2026
415.00
420.00
400.00
410.00
410.00
60,836
Oct 7, 2026
415.00
420.00
410.00
414.00
414.00
46,750
Oct 6, 2026
410.00
415.00
400.00
415.00
415.00
56,969
Oct 5, 2026
415.00
425.00
405.00
408.00
408.00
36,386
Oct 2, 2026
417.50
430.00
405.00
420.00
420.00
61,773
Oct 1, 2026
417.50
430.00
405.00
425.00
425.00
56,605
Sep 30, 2026
417.50
430.00
405.00
425.00
425.00
45,446
Sep 29, 2026
417.50
430.00
405.00
422.00
422.00
71,700
Sep 28, 2026
420.00
430.00
405.00
405.00
405.00
72,807
Sep 25, 2026
420.00
430.00
415.00
430.00
430.00
80,492
Sep 24, 2026
420.00
430.00
412.22
425.00
425.00
62,186
Sep 23, 2026
425.00
430.00
413.75
420.00
420.00
105,117
Sep 22, 2026
415.00
430.00
410.00
425.00
425.00
98,085
Sep 21, 2026
360.00
420.00
350.00
420.00
420.00
162,795
Sep 18, 2026
402.50
415.00
368.00
368.00
368.00
223,427
Sep 17, 2026
405.00
410.00
390.00
402.50
402.50
49,267
Sep 16, 2026
397.50
410.00
390.00
394.00
394.00
48,469
Sep 15, 2026
395.00
405.00
390.00
400.00
400.00
34,477
Sep 14, 2026
417.50
425.00
395.00
395.00
395.00
118,443
Sep 11, 2026
415.00
425.00
410.00
416.00
416.00
96,529
Sep 10, 2026
417.50
425.00
410.00
415.00
415.00
56,151
Sep 9, 2026
410.00
423.85
405.00
420.00
420.00
80,136
Sep 8, 2026
412.50
420.00
400.00
401.00
401.00
118,362
Sep 7, 2026
412.50
420.00
405.00
412.50
412.50
26,493
Sep 4, 2026
407.50
420.00
400.00
418.00
418.00
81,823
Sep 3, 2026
407.50
415.00
400.00
415.00
415.00
25,604
Sep 2, 2026
407.50
415.00
395.00
407.50
407.50
70,360
Sep 1, 2026
422.50
428.00
400.00
407.50
407.50
136,027
Aug 28, 2026
422.50
434.00
415.00
425.00
425.00
90,496
Aug 27, 2026
415.00
425.00
410.00
425.00
425.00
156,580
Aug 26, 2026
407.50
420.00
400.00
420.00
420.00
156,421
Aug 25, 2026
402.50
414.40
395.00
401.00
401.00
82,910
Aug 24, 2026
402.50
410.00
395.00
410.00
410.00
65,065
Aug 21, 2026
400.00
410.00
390.00
405.00
405.00
111,505
Aug 20, 2026
392.50
410.00
387.55
400.00
400.00
58,404
Aug 19, 2026
395.00
400.00
385.00
392.50
392.50
61,680
Aug 18, 2026
405.00
410.00
390.00
390.00
390.00
29,118
Aug 17, 2026
410.00
420.00
400.00
405.00
405.00
64,212
Aug 14, 2026
410.00
420.00
400.00
407.50
407.50
30,920
Aug 13, 2026
412.50
420.00
400.00
415.00
415.00
46,599
Aug 12, 2026
410.00
420.00
405.00
412.50
412.50
59,372
Aug 11, 2026
412.50
415.00
405.00
415.00
415.00
83,429
Aug 10, 2026
420.00
420.00
405.00
412.50
412.50
80,154
Aug 7, 2026
417.50
430.00
410.00
422.00
422.00
125,171
Aug 6, 2026
2.9956
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
410.00
420.00
400.00
417.50
417.50
78,394
Aug 5, 2026
397.50
418.00
390.00
413.00
412.97
77,118
Aug 4, 2026
385.00
403.80
380.00
395.00
394.97
118,587
Aug 3, 2026
385.00
390.00
380.00
385.00
384.97
88,330
Jul 31, 2026
385.00
390.00
380.00
380.00
379.97
44,993
Jul 30, 2026
372.50
390.00
365.00
390.00
389.97
99,149
Jul 29, 2026
382.50
390.00
370.00
370.00
369.97
105,193
Jul 28, 2026
390.00
400.00
375.00
382.50
382.47
96,037
Jul 27, 2026
400.00
410.00
380.00
388.00
387.97
228,161
Jul 24, 2026
402.50
410.00
390.00
410.00
409.97
85,770
Jul 23, 2026
407.50
415.00
395.13
402.50
402.47
35,717
Jul 22, 2026
412.50
420.00
400.00
400.00
399.97
90,120
Jul 21, 2026
420.00
430.00
408.90
412.50
412.47
79,179
Jul 20, 2026
425.00
425.00
415.00
420.00
419.97
47,773
Jul 17, 2026
427.50
435.00
420.00
425.00
424.97
78,411
Jul 16, 2026
432.50
435.00
417.00
425.00
424.97
81,945
Jul 15, 2026
402.50
435.00
395.00
435.00
434.97
180,419
Jul 14, 2026
405.00
410.00
395.00
410.00
409.97
30,189
Jul 13, 2026
407.50
415.00
400.00
404.00
403.97
43,267
Jul 10, 2026
405.00
415.00
395.00
404.00
403.97
29,433
Jul 9, 2026
405.00
415.00
395.00
415.00
414.97
49,015
Jul 8, 2026
412.50
420.00
395.00
404.00
403.97
135,843
Jul 7, 2026
420.00
425.00
407.00
415.00
414.97
89,095
Jul 6, 2026
422.50
435.00
415.00
420.00
419.97
106,557
Jul 3, 2026
415.00
429.85
410.00
425.00
424.97
96,425
Jul 2, 2026
422.50
430.00
405.00
425.00
424.97
182,241
Jul 1, 2026
402.50
422.40
395.00
420.00
419.97
147,507
Jun 30, 2026
392.50
404.95
385.00
402.50
402.47
98,057
Jun 29, 2026
390.00
400.00
385.00
400.00
399.97
83,856
Jun 26, 2026
395.00
400.00
380.10
391.00
390.97
262,240
Jun 25, 2026
400.00
405.00
380.00
394.00
393.97
208,700
Jun 24, 2026
395.00
403.00
385.00
400.00
399.97
346,599
Jun 23, 2026
400.00
410.00
385.00
395.00
394.97
125,674
Jun 22, 2026
390.00
410.00
380.00
410.00
409.97
336,217
Jun 19, 2026
380.00
400.00
374.00
390.00
389.97
484,215
Jun 18, 2026
345.00
394.00
335.00
394.00
393.97
612,579
Jun 17, 2026
345.00
355.00
335.00
345.00
344.97
111,270
Jun 16, 2026
340.00
355.00
330.00
344.00
343.98
179,158
Jun 15, 2026
332.50
355.00
325.00
340.00
339.98
92,913
Jun 12, 2026
307.50
340.00
305.00
332.50
332.48
186,813
Jun 11, 2026
300.00
314.25
280.00
307.50
307.48
122,173
Jun 10, 2026
317.50
325.00
290.00
300.00
299.98
312,426
Jun 9, 2026
335.00
340.00
315.00
320.00
319.98
148,062
Jun 8, 2026
345.00
350.00
315.33
335.00
334.98
427,062
Jun 5, 2026
350.00
360.00
345.00
358.00
357.97
98,303
Jun 4, 2026
355.00
360.00
345.00
350.00
349.97
102,091
Jun 3, 2026
350.00
360.00
340.00
355.00
354.97
137,967
Jun 2, 2026
345.00
362.00
340.00
355.00
354.97
101,232
Jun 1, 2026
347.50
360.00
337.00
345.00
344.97
162,808
May 29, 2026
335.00
360.00
330.00
360.00
359.97
382,946
May 28, 2026
325.00
340.00
315.00
330.00
329.98
105,169
May 27, 2026
322.50
340.00
319.00
330.00
329.98
247,927
May 26, 2026
310.00
328.00
300.00
322.50
322.48
178,751
May 22, 2026
312.50
320.00
300.00
312.00
311.98
65,995
May 21, 2026
305.00
318.00
300.00
317.00
316.98
85,975
May 20, 2026
297.50
310.00
290.00
305.00
304.98
100,127
May 19, 2026
297.50
305.00
290.00
297.50
297.48
221,712
May 18, 2026
297.50
305.00
290.00
297.50
297.48
73,134
May 15, 2026
305.00
310.00
292.55
305.00
304.98
145,520
May 14, 2026
315.00
325.00
296.00
305.00
304.98
192,656
May 13, 2026
295.00
315.00
290.00
315.00
314.98
179,357
May 12, 2026
300.00
305.00
290.00
295.00
294.98
153,566
May 11, 2026
295.00
310.00
290.00
300.00
299.98
192,597
May 8, 2026
270.00
300.00
265.00
295.00
294.98
269,262
May 7, 2026
252.50
275.00
250.00
272.00
271.98
285,398
May 6, 2026
240.00
260.00
235.00
260.00
259.98
141,664
May 5, 2026
240.00
245.75
230.00
240.00
239.98
94,371
May 1, 2026
240.00
250.00
235.00
240.00
239.98
57,747
Apr 30, 2026
240.00
250.00
231.00
240.00
239.98
42,786
Apr 29, 2026
240.00
250.00
230.00
240.00
239.98
120,034
Apr 28, 2026
245.00
250.00
235.00
250.00
249.98
85,516
Apr 27, 2026
247.50
255.00
240.00
247.50
247.48
77,286
Apr 24, 2026
247.50
252.45
240.00
247.50
247.48
67,361
Apr 23, 2026
245.00
255.00
240.00
247.50
247.48
137,018
Apr 22, 2026
245.00
250.00
242.02
245.00
244.98
44,239
Apr 21, 2026
240.00
250.00
235.00
245.00
244.98
103,259
Apr 20, 2026
247.50
250.00
235.00
240.00
239.98
137,397
Apr 17, 2026
247.50
255.00
240.00
251.00
250.98
200,212
Apr 16, 2026
245.00
255.00
240.00
255.00
254.98
105,833
Apr 15, 2026
262.50
270.00
235.00
260.00
259.98
414,962
Apr 14, 2026
247.50
260.00
240.00
260.00
259.98
188,147
Apr 13, 2026
240.00
255.00
235.00
252.00
251.98
99,885
Apr 10, 2026
237.50
245.00
235.00
240.00
239.98
63,381
Apr 9, 2026
242.50
250.00
235.00
240.00
239.98
185,269
Apr 8, 2026
232.50
255.00
225.00
244.00
243.98
193,540
Apr 7, 2026
220.00
245.00
215.00
240.00
239.98
379,120
Apr 2, 2026
217.50
225.00
205.00
225.00
224.98
143,230
Apr 1, 2026
217.50
234.00
210.00
227.50
227.48
194,642
Mar 31, 2026
207.50
215.00
200.00
205.00
204.99
108,031
Mar 30, 2026
212.50
220.00
200.00
208.00
207.98
157,244
Mar 27, 2026
217.50
225.00
200.00
215.00
214.98
221,113
Mar 26, 2026
222.50
225.00
210.00
215.00
214.98
160,573
Mar 25, 2026
212.50
235.00
205.00
225.00
224.98
274,972
Mar 24, 2026
205.00
220.00
200.00
218.00
217.98
127,803
Mar 23, 2026
202.50
215.00
173.15
202.50
202.49
609,252
Mar 20, 2026
210.00
220.00
202.00
202.00
201.99
170,649
Mar 19, 2026
217.50
220.00
195.00
203.00
202.99
682,157
Mar 18, 2026
237.50
245.00
217.55
220.00
219.98
236,525
Mar 17, 2026
230.00
240.00
225.00
235.00
234.98
95,513
Mar 16, 2026
240.00
245.00
216.88
235.00
234.98
287,314
Mar 13, 2026
245.00
245.00
230.00
240.00
239.98
95,742
Mar 12, 2026
252.50
260.00
241.50
250.00
249.98
82,852
Mar 11, 2026
260.00
265.00
241.50
258.00
257.98
214,277
Mar 10, 2026
230.00
270.00
228.18
265.00
264.98
467,338
Mar 9, 2026
242.50
246.75
210.25
231.00
230.98
1,168,967
Mar 6, 2026
260.00
265.00
235.00
255.00
254.98
279,599
Mar 5, 2026
267.50
275.00
250.00
264.00
263.98
208,934
Mar 4, 2026
260.00
280.00
255.20
274.00
273.98
190,309
Mar 3, 2026
285.00
295.00
240.00
260.00
259.98
556,539
Mar 2, 2026
305.00
300.00
277.50
288.00
287.98
312,299
Feb 27, 2026
295.00
310.00
290.00
300.00
299.98
97,815
Feb 26, 2026
302.50
310.00
290.00
295.00
294.98
36,966
Feb 25, 2026
292.50
310.00
290.00
300.00
299.98
99,783
Feb 24, 2026
292.50
300.00
285.00
298.00
297.98
49,720
Feb 23, 2026
292.50
300.00
285.00
295.00
294.98
68,562
Feb 20, 2026
285.00
300.00
280.00
292.50
292.48
69,587
Feb 19, 2026
297.50
305.00
280.00
285.00
284.98
115,880
Feb 18, 2026
280.00
303.70
280.00
297.50
297.48
264,958
Feb 17, 2026
285.00
290.00
275.00
277.50
277.48
166,991
Feb 16, 2026
290.00
300.00
281.60
285.00
284.98
108,287
Feb 13, 2026
290.00
300.00
280.00
290.00
289.98
95,955
Feb 12, 2026
295.00
305.00
285.00
287.50
287.48
105,344
Feb 11, 2026
297.50
305.00
290.00
299.00
298.98
82,654
Feb 10, 2026
305.00
310.00
290.00
305.00
304.98
92,681
Feb 9, 2026
300.00
310.00
290.00
310.00
309.98
75,016
Feb 6, 2026
297.50
310.00
290.00
310.00
309.98
84,793
Feb 5, 2026
310.00
320.00
292.25
297.50
297.48
62,141
Feb 4, 2026
310.00
320.00
300.00
310.00
309.98
83,322
Feb 3, 2026
295.00
320.00
291.50
310.00
309.98
142,411
Feb 2, 2026
292.50
300.00
280.00
300.00
299.98
288,342
Jan 30, 2026
307.50
315.00
286.00
302.00
301.98
247,470
Jan 29, 2026
297.50
330.00
290.00
305.00
304.98
645,118
Jan 28, 2026
297.50
304.50
285.00
292.00
291.98
323,928
Jan 27, 2026
297.50
310.00
287.50
299.00
298.98
175,736
Jan 26, 2026
297.50
310.00
290.00
305.00
304.98
362,942
Jan 23, 2026
290.00
305.00
280.00
300.00
299.98
208,319
Jan 22, 2026
290.00
295.00
280.00
290.00
289.98
154,867
Jan 21, 2026
290.00
300.00
284.00
298.00
297.98
151,860
Jan 20, 2026
295.00
305.00
280.00
290.00
289.98
158,534
Jan 19, 2026
285.00
298.25
280.00
295.00
294.98
154,235
Jan 16, 2026
292.50
303.74
277.50
284.00
283.98
376,561
Jan 15, 2026
277.50
305.00
265.00
295.00
294.98
499,731
Jan 14, 2026
272.50
285.00
265.00
278.00
277.98
230,705
Jan 13, 2026
277.50
284.85
265.75
272.50
272.48
144,562
Jan 12, 2026
265.00
285.00
260.00
277.50
277.48
144,311
Jan 9, 2026
267.50
275.00
260.00
270.00
269.98
132,301
Jan 8, 2026
270.00
275.00
260.00
272.00
271.98
152,568
Jan 7, 2026
270.00
279.80
268.70
278.00
277.98
153,539
Jan 6, 2026
275.00
280.00
260.00
270.00
269.98
98,757
Jan 5, 2026
262.50
280.00
256.50
275.00
274.98
172,585
Jan 2, 2026
275.00
280.00
255.00
262.50
262.48
122,715
Dec 31, 2025
275.00
280.00
272.00
275.00
274.98
110,248
Dec 30, 2025
267.50
280.00
260.00
275.00
274.98
163,188
Dec 29, 2025
265.00
280.00
260.00
267.50
267.48
221,876
Dec 24, 2025
255.00
270.00
245.00
265.00
264.98
131,671
Dec 23, 2025
252.50
265.00
245.00
261.00
260.98
68,007
Dec 22, 2025
250.00
265.00
240.00
252.50
252.48
100,726
Dec 19, 2025
247.50
260.00
240.00
250.00
249.98
102,197
Dec 18, 2025
255.00
255.00
239.00
247.50
247.48
131,376
Dec 17, 2025
255.00
260.00
242.00
255.00
254.98
104,008
Dec 16, 2025
250.00
260.00
240.00
255.00
254.98
115,436
Dec 15, 2025
240.00
257.45
240.00
250.00
249.98
171,123
Dec 12, 2025
225.00
250.00
220.00
240.00
239.98
152,283
Dec 11, 2025
235.00
245.00
210.00
225.00
224.98
205,902
Dec 10, 2025
222.50
232.00
220.00
230.00
229.98
137,719
Dec 9, 2025
230.00
235.00
220.00
222.50
222.48
140,561
Dec 8, 2025
235.00
235.00
225.00
234.00
233.98
111,352
Dec 5, 2025
235.00
240.00
230.00
235.00
234.98
65,207
Dec 4, 2025
245.00
250.00
230.00
240.00
239.98
91,999
Dec 3, 2025
240.00
250.00
235.00
240.00
239.98
117,391
Dec 2, 2025
240.00
245.00
236.10
240.00
239.98
63,113
Dec 1, 2025
235.00
250.00
230.00
240.00
239.98
194,063
Nov 28, 2025
227.50
240.00
220.00
231.00
230.98
209,583
Nov 27, 2025
235.00
250.00
218.00
225.00
224.98
534,810
Nov 26, 2025
192.50
200.00
190.75
192.50
192.49
25,426
Nov 25, 2025
190.00
200.00
185.00
185.00
184.99
52,977
Nov 24, 2025
190.00
200.00
186.60
200.00
199.99
41,741
Nov 21, 2025
192.50
200.00
180.00
200.00
199.99
25,762
Nov 20, 2025
192.50
200.00
185.00
192.50
192.49
26,106
Nov 19, 2025
190.00
200.00
185.00
200.00
199.99
50,820
Nov 18, 2025
195.00
200.00
185.00
195.00
194.99
73,452
Nov 17, 2025
200.00
205.00
190.00
195.00
194.99
60,880
Nov 14, 2025
202.50
210.00
190.00
208.00
207.98
35,064
Nov 13, 2025
202.50
210.00
195.00
210.00
209.98
116,688
Nov 12, 2025
202.50
210.00
195.00
202.50
202.49
37,264
Nov 11, 2025
197.50
232.50
197.00
202.50
202.49
99,338
Nov 10, 2025
197.50
205.00
190.00
205.00
204.99
51,326
Nov 7, 2025
195.00
205.00
190.00
196.00
195.99
95,951
Nov 6, 2025
192.50
200.00
185.00
195.00
194.99
50,747
Nov 5, 2025
202.50
205.00
185.50
194.00
193.99
146,691
Nov 4, 2025
207.50
215.00
200.00
202.50
202.49
37,993
Nov 3, 2025
210.00
220.00
201.00
207.50
207.48
128,707
Oct 31, 2025
197.50
215.00
195.25
215.00
214.98
237,490
Oct 30, 2025
187.50
205.00
182.00
200.00
199.99
119,028
