South32 Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	155.90	158.24	152.74	154.20	143.36	1,262,928
2024-09-02	158.70	160.00	156.70	160.00	148.75	204,484
2024-08-30	158.20	162.90	158.20	160.00	148.75	706,890
2024-08-29	156.10	161.50	156.10	159.40	148.19	253,274
2024-08-28	158.20	162.10	155.20	155.20	144.29	160,118
2024-08-27	155.00	159.60	155.00	158.30	147.17	207,086
2024-08-23	155.50	157.73	154.95	157.40	146.33	150,137
2024-08-22	154.00	156.00	154.00	154.70	143.82	269,668
2024-08-21	156.30	157.10	154.50	155.80	144.84	252,584
2024-08-20	152.00	156.00	152.00	153.80	142.98	1,468,928
2024-08-19	148.10	155.10	148.10	154.40	143.54	197,778
2024-08-16	152.00	153.70	150.36	151.70	141.03	101,572
2024-08-15	150.50	154.10	149.53	154.10	143.26	85,028
2024-08-14	149.50	154.27	149.50	151.40	140.75	367,268
2024-08-13	147.00	153.40	147.00	153.30	142.52	330,867
2024-08-12	155.00	155.00	150.20	151.00	140.38	222,439
2024-08-09	151.30	154.60	149.00	151.20	140.57	143,681
2024-08-08	146.00	148.10	144.00	148.10	137.69	851,146
2024-08-07	150.10	150.70	146.40	147.00	136.66	77,436
2024-08-06	141.50	149.41	141.50	148.80	138.34	872,641
2024-08-05	154.70	154.70	143.00	144.80	134.62	702,887
2024-08-02	152.90	156.90	150.60	151.80	141.13	389,586
2024-08-01	157.80	161.70	156.40	156.40	145.40	380,356
2024-07-31	155.60	159.50	154.20	156.80	145.77	1,511,573
2024-07-30	151.50	156.70	151.50	155.60	144.66	1,028,652
2024-07-29	157.10	157.50	153.50	153.50	142.71	592,335
2024-07-26	153.80	155.17	151.90	152.80	142.06	739,955
2024-07-25	149.90	150.90	146.90	150.40	139.82	329,513
2024-07-24	150.60	156.40	150.60	151.70	141.03	378,209
2024-07-23	157.70	157.70	148.60	154.30	143.45	837,994
2024-07-22	171.00	174.80	151.20	153.70	142.89	2,483,458
2024-07-19	176.70	184.70	175.17	175.80	163.44	101,132
2024-07-18	180.10	182.60	178.40	179.00	166.41	277,856
2024-07-17	183.30	184.60	180.20	182.90	170.04	125,308
2024-07-16	193.30	193.30	184.00	184.50	171.53	529,103
2024-07-15	192.90	192.90	187.60	188.30	175.06	136,272
2024-07-12	192.90	192.90	186.45	191.80	178.31	342,499
2024-07-11	191.90	192.81	187.90	190.60	177.20	262,948
2024-07-10	193.10	194.00	191.38	194.00	180.36	331,563
2024-07-09	195.50	196.80	191.88	193.90	180.27	208,479
2024-07-08	196.70	199.40	192.85	194.50	180.82	533,815
2024-07-05	203.00	206.00	200.80	202.20	187.98	335,710
2024-07-04	199.30	207.00	199.30	206.40	191.89	351,260
2024-07-03	191.90	204.80	190.25	203.60	189.28	323,367
2024-07-02	198.80	198.90	194.50	197.80	183.89	145,281
2024-07-01	194.90	197.80	190.50	197.70	183.80	331,714
2024-06-28	198.60	198.60	192.50	192.80	179.24	213,162
2024-06-27	192.00	195.20	192.00	195.10	181.38	200,579
2024-06-26	198.10	198.10	191.50	192.00	178.50	366,436
2024-06-25	198.70	198.70	193.10	193.10	179.52	139,700
2024-06-24	193.90	198.60	192.15	194.10	180.45	90,290
2024-06-21	191.00	195.10	191.00	194.20	180.54	219,398
2024-06-20	189.20	195.80	189.20	195.50	181.75	442,248
2024-06-19	194.40	194.40	190.00	192.10	178.59	196,599
2024-06-18	192.40	192.40	184.91	189.80	176.45	337,632
2024-06-17	185.40	189.80	185.40	188.20	174.97	214,067
2024-06-14	194.40	194.40	188.20	190.10	176.73	957,218
2024-06-13	196.50	196.50	188.10	189.40	176.08	421,729
2024-06-12	184.20	192.50	184.20	191.40	177.94	1,863,141
2024-06-11	192.30	192.90	187.87	188.30	175.06	304,740

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0401 GBP
2026-03-05	0.0290 GBP
2025-09-18	0.0192 GBP
2025-03-06	0.0266 GBP
2024-09-19	0.0234 GBP
2024-03-07	0.0031 GBP
2023-09-14	0.0256 GBP
2023-03-09	0.0409 GBP
2022-09-15	0.1474 GBP
2022-03-10	0.0658 GBP
2021-09-09	0.0398 GBP
2021-03-11	0.0101 GBP
2020-09-10	0.0071 GBP
2020-03-05	0.0171 GBP
2019-09-12	0.0228 GBP
2019-03-07	0.0510 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.