South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	231.20	236.60	229.40	236.60	232.96	476,461
2026-07-27	237.40	238.00	230.40	232.00	228.43	367,584
2026-07-24	238.00	244.80	232.60	235.00	231.38	385,946
2026-07-23	238.00	244.00	238.00	238.60	234.93	634,306
2026-07-22	234.00	239.40	234.00	238.40	234.73	383,742
2026-07-21	222.80	228.40	222.80	228.40	224.89	489,322
2026-07-20	208.80	215.20	208.80	214.00	210.71	561,472
2026-07-17	205.60	208.60	201.80	204.00	200.86	406,326
2026-07-16	208.40	211.00	206.00	207.20	204.01	324,707
2026-07-15	210.80	214.20	208.80	209.60	206.37	175,162
2026-07-14	205.40	213.40	205.40	212.20	208.93	564,910
2026-07-13	209.40	212.80	207.80	208.00	204.80	536,336
2026-07-10	206.60	212.33	203.60	211.00	207.75	400,398
2026-07-09	202.00	204.60	199.80	201.80	198.69	786,538
2026-07-08	214.60	219.40	201.00	201.00	197.91	438,695
2026-07-07	210.00	212.60	207.40	210.00	206.77	938,125
2026-07-06	211.20	219.60	211.20	218.80	215.43	172,141
2026-07-03	216.60	220.40	214.60	216.80	213.46	191,069
2026-07-02	219.00	222.80	214.40	216.60	213.27	1,033,573
2026-07-01	220.20	232.20	219.26	230.00	226.46	2,022,601
2026-06-30	204.60	209.00	203.80	203.80	200.66	207,247
2026-06-29	208.00	208.20	204.20	204.60	201.45	222,797
2026-06-26	211.00	211.00	203.80	205.80	202.63	361,248
2026-06-25	209.00	211.00	206.60	208.00	204.80	612,478
2026-06-24	207.80	214.60	207.80	210.60	207.36	389,115
2026-06-23	227.60	227.60	213.20	217.00	213.66	445,359
2026-06-22	227.40	227.40	221.00	222.00	218.58	533,319
2026-06-19	222.00	224.80	220.40	222.20	218.78	970,580
2026-06-18	227.60	230.80	225.00	226.00	222.52	784,287
2026-06-17	222.20	236.80	222.20	236.40	232.76	1,571,877
2026-06-16	222.00	227.80	216.60	226.60	223.11	335,439
2026-06-15	235.60	242.00	233.40	235.60	231.97	840,620
2026-06-12	238.00	244.40	236.00	244.40	240.64	751,246
2026-06-11	234.40	236.60	231.60	234.60	230.99	858,315
2026-06-10	229.80	240.20	229.80	235.80	232.17	405,698
2026-06-09	243.20	244.20	237.40	237.40	233.75	496,580
2026-06-08	236.40	244.40	235.20	243.60	239.85	263,062
2026-06-05	259.00	259.00	241.40	241.40	237.69	744,981
2026-06-04	264.00	264.00	251.00	254.40	250.49	460,085
2026-06-03	264.00	264.00	257.40	259.20	255.21	501,560
2026-06-02	257.80	260.40	255.20	260.40	256.39	427,919
2026-06-01	264.60	264.60	250.80	252.20	248.32	888,209
2026-05-29	260.20	260.20	254.09	256.40	252.45	310,891
2026-05-28	265.00	265.00	250.00	253.40	249.50	368,969
2026-05-27	250.00	255.00	250.00	254.80	250.88	360,487
2026-05-26	242.00	250.00	242.00	249.00	245.17	815,528
2026-05-22	232.00	233.80	228.00	230.60	227.05	452,192
2026-05-21	215.00	223.00	215.00	221.60	218.19	688,025
2026-05-20	210.00	221.40	208.40	221.20	217.80	590,578
2026-05-19	223.00	223.20	213.60	215.20	211.89	683,816
2026-05-18	219.00	224.00	218.00	219.80	216.42	715,486
2026-05-15	223.40	238.80	221.20	223.60	220.16	795,746
2026-05-14	234.20	240.80	234.20	238.80	235.13	650,342
2026-05-13	231.40	243.80	231.40	243.80	240.05	781,150
2026-05-12	226.60	234.40	224.40	231.60	228.04	649,465
2026-05-11	223.00	230.60	222.40	228.80	225.28	1,006,354
2026-05-08	223.20	224.80	221.00	222.60	219.17	1,009,282
2026-05-07	225.40	228.20	225.40	225.80	222.33	1,428,791
2026-05-06	220.60	226.20	217.00	225.40	221.93	1,842,204
2026-05-05	215.00	218.40	212.40	216.20	212.87	1,063,515

← NewerPage 2 of 22 · 1,262 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.