South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 149.20 | 150.48 | 148.00 | 150.00 | 139.45 | 381,110 |
| 2024-03-12 | 148.80 | 150.49 | 148.60 | 149.20 | 138.71 | 528,020 |
| 2024-03-11 | 152.00 | 152.00 | 148.80 | 149.60 | 139.08 | 244,852 |
| 2024-03-08 | 154.00 | 154.40 | 152.00 | 152.00 | 141.31 | 507,009 |
| 2024-03-07 | 150.40 | 154.40 | 150.40 | 153.40 | 142.61 | 264,207 |
| 2024-03-06 | 150.80 | 152.20 | 150.20 | 150.80 | 139.90 | 162,159 |
| 2024-03-05 | 151.40 | 152.00 | 150.60 | 150.60 | 139.72 | 445,578 |
| 2024-03-04 | 153.60 | 155.00 | 151.40 | 151.40 | 140.46 | 507,046 |
| 2024-03-01 | 153.80 | 156.20 | 151.60 | 155.40 | 144.17 | 807,830 |
| 2024-02-29 | 148.20 | 151.80 | 148.20 | 150.60 | 139.72 | 836,017 |
| 2024-02-28 | 145.40 | 147.17 | 143.40 | 143.60 | 133.23 | 310,576 |
| 2024-02-27 | 147.60 | 148.80 | 146.40 | 146.40 | 135.82 | 221,220 |
| 2024-02-26 | 146.00 | 150.00 | 146.00 | 148.40 | 137.68 | 529,450 |
| 2024-02-23 | 149.20 | 151.60 | 149.20 | 149.60 | 138.79 | 198,739 |
| 2024-02-22 | 149.20 | 150.20 | 147.74 | 148.40 | 137.68 | 325,247 |
| 2024-02-21 | 145.00 | 147.60 | 145.00 | 146.00 | 135.45 | 393,570 |
| 2024-02-20 | 147.40 | 148.80 | 145.20 | 146.00 | 135.45 | 474,513 |
| 2024-02-19 | 150.40 | 151.64 | 149.50 | 151.40 | 140.46 | 630,885 |
| 2024-02-16 | 150.00 | 152.40 | 149.20 | 150.40 | 139.53 | 656,971 |
| 2024-02-15 | 151.00 | 155.20 | 151.00 | 152.40 | 141.39 | 671,105 |
| 2024-02-14 | 156.00 | 160.00 | 154.60 | 160.00 | 148.44 | 337,119 |
| 2024-02-13 | 160.60 | 160.60 | 155.60 | 155.80 | 144.54 | 5,257,974 |
| 2024-02-12 | 160.40 | 162.60 | 160.20 | 162.00 | 150.30 | 472,365 |
| 2024-02-09 | 163.40 | 163.40 | 159.80 | 160.00 | 148.44 | 932,503 |
| 2024-02-08 | 166.00 | 168.60 | 162.80 | 162.80 | 151.04 | 840,434 |
| 2024-02-07 | 165.40 | 167.60 | 165.00 | 166.20 | 154.19 | 688,855 |
| 2024-02-06 | 165.40 | 170.74 | 163.00 | 164.40 | 152.52 | 1,102,662 |
| 2024-02-05 | 168.00 | 169.00 | 164.60 | 164.60 | 152.71 | 594,373 |
| 2024-02-02 | 169.60 | 173.20 | 169.60 | 170.00 | 157.72 | 264,624 |
| 2024-02-01 | 172.40 | 177.60 | 169.48 | 169.60 | 157.35 | 1,046,290 |
| 2024-01-31 | 175.80 | 176.00 | 172.40 | 173.00 | 160.50 | 842,324 |
| 2024-01-30 | 173.80 | 173.80 | 171.40 | 171.40 | 159.02 | 2,337,634 |
| 2024-01-29 | 168.20 | 173.80 | 168.20 | 172.40 | 159.94 | 1,390,508 |
| 2024-01-26 | 169.80 | 174.60 | 169.20 | 173.00 | 160.50 | 351,061 |
| 2024-01-25 | 173.80 | 175.60 | 171.00 | 171.60 | 159.20 | 237,355 |
| 2024-01-24 | 172.40 | 175.00 | 171.20 | 174.60 | 161.99 | 567,572 |
| 2024-01-23 | 167.20 | 169.80 | 166.00 | 168.00 | 155.86 | 1,083,581 |
| 2024-01-22 | 163.80 | 166.60 | 161.20 | 161.20 | 149.55 | 624,538 |
| 2024-01-19 | 169.00 | 169.00 | 167.00 | 167.00 | 154.93 | 171,156 |
| 2024-01-18 | 168.00 | 170.20 | 167.80 | 167.80 | 155.68 | 498,776 |
| 2024-01-17 | 170.40 | 171.60 | 167.93 | 168.60 | 156.42 | 910,613 |
| 2024-01-16 | 179.00 | 179.00 | 176.60 | 177.60 | 164.77 | 304,070 |
| 2024-01-15 | 186.60 | 187.00 | 183.20 | 184.80 | 171.45 | 3,404,899 |
| 2024-01-12 | 184.00 | 187.80 | 184.00 | 186.00 | 172.56 | 604,051 |
| 2024-01-11 | 185.40 | 187.60 | 182.60 | 182.60 | 169.41 | 865,742 |
| 2024-01-10 | 177.00 | 180.60 | 175.20 | 179.40 | 166.44 | 1,083,856 |
| 2024-01-09 | 177.20 | 178.00 | 175.20 | 176.20 | 163.47 | 288,135 |
| 2024-01-08 | 171.60 | 173.80 | 171.00 | 173.20 | 160.69 | 217,248 |
| 2024-01-05 | 172.40 | 174.20 | 168.80 | 172.60 | 160.13 | 334,195 |
| 2024-01-04 | 175.00 | 176.40 | 172.00 | 174.00 | 161.43 | 255,177 |
| 2024-01-03 | 175.60 | 177.20 | 175.00 | 177.20 | 164.40 | 450,050 |
| 2024-01-02 | 178.40 | 180.40 | 177.60 | 179.20 | 166.25 | 416,145 |
| 2023-12-29 | 178.40 | 180.20 | 177.40 | 177.80 | 164.95 | 158,965 |
| 2023-12-28 | 177.60 | 178.60 | 176.40 | 177.00 | 164.21 | 365,686 |
| 2023-12-27 | 172.00 | 180.60 | 172.00 | 177.80 | 164.95 | 404,062 |
| 2023-12-22 | 174.00 | 174.00 | 172.93 | 174.00 | 161.43 | 179,803 |
| 2023-12-21 | 174.00 | 175.20 | 173.13 | 174.60 | 161.99 | 787,798 |
| 2023-12-20 | 173.40 | 175.40 | 173.20 | 173.60 | 161.06 | 227,911 |
| 2023-12-19 | 171.00 | 173.60 | 171.00 | 173.20 | 160.69 | 290,668 |
| 2023-12-18 | 170.00 | 172.40 | 170.00 | 171.40 | 159.02 | 654,724 |
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.