South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	213.20	216.00	212.76	215.60	212.28	567,882
2026-04-30	225.00	225.00	213.19	214.80	211.49	708,536
2026-04-29	225.20	229.00	221.00	221.00	217.60	291,556
2026-04-28	228.40	230.20	224.20	224.60	221.14	553,546
2026-04-27	233.20	233.20	228.80	229.00	225.48	445,736
2026-04-24	227.20	230.00	225.80	226.40	222.92	493,126
2026-04-23	228.00	232.80	228.00	230.00	226.46	718,722
2026-04-22	242.00	242.00	232.80	236.60	232.96	856,945
2026-04-21	239.80	239.80	230.97	231.40	227.84	493,402
2026-04-20	236.80	236.80	231.60	233.20	229.61	332,560
2026-04-17	243.00	246.00	239.80	242.60	238.87	1,643,059
2026-04-16	246.40	248.40	243.00	243.00	239.26	896,465
2026-04-15	247.00	248.80	244.20	244.20	240.44	333,178
2026-04-14	248.20	249.00	245.60	247.80	243.99	408,702
2026-04-13	241.80	246.00	241.48	245.60	241.82	259,050
2026-04-10	245.00	246.60	239.60	244.60	240.84	269,789
2026-04-09	239.20	242.60	237.20	239.60	235.91	421,026
2026-04-08	236.80	243.00	236.40	237.20	233.55	1,010,091
2026-04-07	249.00	249.00	233.20	235.00	231.38	768,520
2026-04-02	230.50	234.50	227.00	233.50	229.91	712,905
2026-04-01	227.00	236.50	227.00	234.00	230.40	651,918
2026-03-31	226.00	227.50	221.86	224.50	221.05	715,075
2026-03-30	226.00	230.00	225.00	228.00	224.49	1,030,708
2026-03-27	196.00	222.82	174.91	206.00	202.83	381,891
2026-03-26	213.50	213.50	207.50	208.00	204.80	974,475
2026-03-25	210.00	217.00	210.00	216.00	212.68	786,194
2026-03-24	205.00	208.50	203.50	208.50	205.29	378,280
2026-03-23	187.20	212.50	187.20	205.50	202.34	1,452,899
2026-03-20	211.50	213.50	205.00	206.50	203.32	421,011
2026-03-19	213.50	213.50	207.50	209.50	206.28	1,009,844
2026-03-18	230.00	230.00	217.00	219.00	215.63	544,247
2026-03-17	229.50	229.50	221.50	223.50	220.06	298,953
2026-03-16	225.00	225.50	219.50	223.00	219.57	779,896
2026-03-13	228.00	235.00	227.50	229.00	225.48	259,722
2026-03-12	232.50	234.50	228.00	230.00	226.46	140,694
2026-03-11	229.00	233.50	228.50	230.00	226.46	231,681
2026-03-10	233.50	235.00	228.00	232.00	228.43	713,077
2026-03-09	221.00	228.25	221.00	227.00	223.51	323,972
2026-03-06	235.50	238.50	228.50	229.50	225.97	591,328
2026-03-05	243.50	245.00	236.50	237.00	233.35	373,399
2026-03-04	236.00	243.00	236.00	242.50	235.91	652,893
2026-03-03	238.50	242.61	229.50	236.00	229.59	831,411
2026-03-02	245.50	249.50	242.50	247.00	240.29	446,384
2026-02-27	238.50	250.00	238.50	242.50	235.91	375,090
2026-02-26	242.50	244.50	237.90	240.50	233.96	310,699
2026-02-25	240.00	243.58	236.50	242.50	235.91	353,878
2026-02-24	235.00	238.50	233.00	237.00	230.56	421,346
2026-02-23	231.50	235.50	230.50	232.50	226.18	281,801
2026-02-20	227.00	234.00	227.00	231.50	225.21	699,190
2026-02-19	228.50	233.00	227.00	231.00	224.72	529,474
2026-02-18	228.50	233.00	228.26	231.00	224.72	382,429
2026-02-17	229.50	230.00	225.77	228.00	221.80	620,054
2026-02-16	232.50	232.50	226.00	229.00	222.78	136,850
2026-02-13	230.00	231.00	223.50	228.50	222.29	692,598
2026-02-12	242.50	242.50	230.00	230.00	223.75	579,860
2026-02-11	239.50	245.00	239.00	242.00	235.42	498,507
2026-02-10	234.00	237.03	233.68	236.00	229.59	380,445
2026-02-09	223.50	239.00	223.50	238.50	232.02	357,231
2026-02-06	225.50	231.00	225.50	229.50	223.26	406,126
2026-02-05	232.00	235.00	228.00	231.00	224.72	1,125,328

← NewerPage 3 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.