South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	243.00	246.00	239.23	240.50	233.96	1,125,862
2026-02-03	233.00	235.50	230.50	233.50	227.15	954,513
2026-02-02	222.50	228.50	219.50	228.00	221.80	969,651
2026-01-30	235.00	235.00	228.00	232.00	225.69	1,699,977
2026-01-29	241.00	244.00	234.00	235.50	229.10	1,837,965
2026-01-28	232.00	235.00	230.50	232.00	225.69	270,832
2026-01-27	229.00	230.50	224.36	230.00	223.75	559,597
2026-01-26	231.00	231.00	225.00	228.50	222.29	491,645
2026-01-23	224.00	227.50	221.00	227.50	221.32	816,520
2026-01-22	221.00	224.00	218.00	223.00	216.94	1,109,052
2026-01-21	207.00	214.00	207.00	214.00	208.18	514,783
2026-01-20	209.00	212.50	204.00	207.00	201.37	1,385,017
2026-01-19	205.00	211.50	205.00	209.50	203.81	1,213,115
2026-01-16	209.50	209.50	204.00	206.50	200.89	836,808
2026-01-15	203.50	209.50	202.00	208.50	202.83	628,782
2026-01-14	198.60	203.50	198.60	201.00	195.54	1,819,168
2026-01-13	203.00	203.00	198.40	200.00	194.56	1,174,111
2026-01-12	200.00	202.00	196.60	200.50	195.05	1,933,230
2026-01-09	194.60	196.60	192.20	195.80	190.48	1,487,682
2026-01-08	191.20	192.00	188.23	190.60	185.42	425,430
2026-01-07	194.00	194.00	190.00	191.80	186.59	561,975
2026-01-06	187.20	191.00	185.99	191.00	185.81	559,539
2026-01-05	178.80	183.80	178.80	183.20	178.22	386,843
2026-01-02	178.80	181.40	176.40	177.00	172.19	800,671
2025-12-31	180.40	180.40	176.14	177.00	172.19	73,006
2025-12-30	179.60	179.60	176.00	176.80	171.99	576,883
2025-12-29	176.60	180.40	175.20	176.40	171.61	454,939
2025-12-24	178.20	178.20	174.60	175.80	171.02	208,545
2025-12-23	173.00	174.80	172.00	174.80	170.05	509,983
2025-12-22	173.80	174.40	170.20	172.80	168.10	286,435
2025-12-19	168.00	170.00	167.60	170.00	165.38	399,558
2025-12-18	167.00	170.00	166.60	169.00	164.41	481,904
2025-12-17	169.00	170.00	167.60	167.60	163.04	306,948
2025-12-16	171.80	172.60	169.20	170.00	165.38	108,506
2025-12-15	169.20	174.80	169.20	172.80	168.10	349,268
2025-12-12	175.00	176.60	173.00	173.20	168.49	505,929
2025-12-11	174.20	174.20	168.60	172.60	167.91	592,731
2025-12-10	172.60	172.60	168.33	170.20	165.57	234,821
2025-12-09	168.00	168.80	165.40	168.80	164.21	452,039
2025-12-08	168.60	171.80	168.00	168.20	163.63	542,191
2025-12-05	172.00	174.80	171.70	171.80	167.13	780,763
2025-12-04	168.00	172.20	168.00	171.00	166.35	731,800
2025-12-03	166.60	168.60	165.20	167.60	163.04	310,965
2025-12-02	168.40	168.40	162.60	164.20	159.74	749,962
2025-12-01	165.00	165.80	160.40	165.40	160.90	871,014
2025-11-28	153.60	159.60	153.60	159.60	155.26	415,927
2025-11-27	156.60	159.40	156.60	157.00	152.73	223,614
2025-11-26	156.60	160.00	156.52	158.80	154.48	318,887
2025-11-25	155.40	156.80	153.60	155.20	150.98	213,847
2025-11-24	148.00	155.46	148.00	154.40	150.20	423,554
2025-11-21	150.60	152.00	150.20	151.40	147.28	201,076
2025-11-20	156.20	160.00	156.20	156.60	152.34	1,271,431
2025-11-19	152.60	155.40	151.00	154.20	150.01	233,412
2025-11-18	149.40	152.40	149.00	152.00	147.87	356,031
2025-11-17	155.80	159.20	155.40	155.60	151.37	138,021
2025-11-14	156.40	157.80	152.80	157.80	153.51	583,665
2025-11-13	163.40	164.00	159.60	160.40	156.04	202,659
2025-11-12	158.00	162.00	157.60	161.80	157.40	236,037
2025-11-11	160.00	160.00	157.20	157.80	153.51	184,309
2025-11-10	157.60	162.60	157.04	157.40	153.12	439,925

← NewerPage 4 of 5 · 254 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.