South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	192.30	192.90	187.87	188.30	175.06	304,740
2024-06-10	202.80	202.80	195.60	196.80	182.96	405,621
2024-06-07	199.90	201.20	195.20	196.80	182.96	2,090,093
2024-06-06	198.50	200.80	198.50	200.00	185.94	527,722
2024-06-05	203.80	203.80	197.50	198.50	184.54	698,799
2024-06-04	205.60	208.40	201.60	202.20	187.98	561,995
2024-06-03	202.80	208.80	202.80	206.00	191.51	434,767
2024-05-31	203.40	208.00	203.00	205.60	191.14	174,118
2024-05-30	202.20	207.80	202.20	207.20	192.63	372,311
2024-05-29	201.60	207.52	201.60	204.80	190.40	602,007
2024-05-28	201.80	205.00	197.86	204.80	190.40	701,678
2024-05-24	202.40	202.40	197.69	201.80	187.61	99,138
2024-05-23	204.00	204.00	198.10	199.80	185.75	568,930
2024-05-22	204.40	209.60	198.80	199.20	185.19	1,474,937
2024-05-21	202.40	207.00	202.40	206.80	192.26	575,299
2024-05-20	201.00	204.40	201.00	203.00	188.73	221,666
2024-05-17	191.70	199.70	191.70	199.50	185.47	269,851
2024-05-16	196.00	199.30	195.36	196.20	182.40	317,641
2024-05-15	191.40	196.60	191.30	193.00	179.43	354,336
2024-05-14	185.80	192.50	185.80	191.30	177.85	210,468
2024-05-13	191.50	192.30	188.14	191.00	177.57	452,041
2024-05-10	191.00	193.40	190.90	191.60	178.13	526,977
2024-05-09	189.60	191.60	188.10	190.10	176.73	551,337
2024-05-08	190.30	191.50	189.48	190.40	177.01	246,179
2024-05-07	188.90	191.50	188.90	191.10	177.66	710,015
2024-05-03	185.20	189.50	184.60	188.90	175.62	404,635
2024-05-02	183.00	185.10	183.00	184.90	171.90	302,608
2024-05-01	188.00	188.00	179.90	180.40	167.71	303,539
2024-04-30	185.50	186.52	182.00	182.30	169.48	729,943
2024-04-29	182.00	187.87	181.80	185.10	172.08	547,033
2024-04-26	173.70	178.20	166.70	176.20	163.81	531,505
2024-04-25	175.50	175.50	167.95	169.60	157.67	499,699
2024-04-24	167.70	173.90	167.70	171.80	159.72	402,941
2024-04-23	171.00	175.00	169.60	171.10	159.07	621,598
2024-04-22	169.70	176.11	165.75	175.30	162.97	3,892,773
2024-04-19	162.70	168.80	162.70	168.40	156.56	364,755
2024-04-18	166.90	172.00	166.90	169.90	157.95	420,867
2024-04-17	172.40	172.40	167.36	170.80	158.79	306,642
2024-04-16	172.00	173.00	167.20	168.80	156.93	1,989,413
2024-04-15	176.90	180.00	176.10	177.60	165.11	635,896
2024-04-12	170.60	173.80	170.60	172.70	160.56	916,560
2024-04-11	176.10	176.10	170.50	170.90	158.88	276,774
2024-04-10	174.80	174.90	166.90	171.30	159.25	718,736
2024-04-09	165.30	171.89	165.30	170.30	158.32	381,832
2024-04-08	163.10	168.60	163.10	168.60	156.74	269,550
2024-04-05	165.00	168.00	164.70	167.80	156.00	291,977
2024-04-04	163.00	166.20	163.00	165.70	154.05	470,205
2024-04-03	157.00	158.90	155.80	158.20	147.08	221,391
2024-04-02	152.20	158.50	152.10	157.90	146.80	361,355
2024-03-28	153.00	155.20	152.20	154.60	143.73	667,968
2024-03-27	151.00	152.40	149.20	152.00	141.31	353,929
2024-03-26	149.20	149.96	148.14	149.00	138.52	190,095
2024-03-25	147.80	152.80	147.80	152.00	141.31	265,602
2024-03-22	153.60	153.60	150.00	150.60	140.01	292,719
2024-03-21	150.40	154.80	150.00	154.00	143.17	278,342
2024-03-20	154.80	155.80	151.00	152.00	141.31	336,453
2024-03-19	159.00	160.40	154.00	158.00	146.89	1,865,293
2024-03-18	160.00	164.00	158.60	160.40	149.12	1,197,561
2024-03-15	154.00	155.60	152.45	153.20	142.43	464,332
2024-03-14	153.00	156.20	153.00	153.80	142.98	1,096,349

← NewerPage 11 of 22 · 1,268 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.