South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 147.20 | 151.60 | 147.20 | 148.80 | 144.76 | 292,626 |
| 2025-11-06 | 147.20 | 152.80 | 147.20 | 149.20 | 145.14 | 219,281 |
| 2025-11-05 | 147.60 | 151.20 | 147.60 | 150.20 | 146.12 | 189,770 |
| 2025-11-04 | 158.40 | 158.40 | 149.40 | 150.80 | 146.70 | 410,481 |
| 2025-11-03 | 159.40 | 159.40 | 154.40 | 154.80 | 150.59 | 233,108 |
| 2025-10-31 | 157.80 | 158.20 | 155.80 | 155.80 | 151.57 | 357,626 |
| 2025-10-30 | 164.20 | 164.20 | 157.00 | 159.40 | 155.07 | 589,030 |
| 2025-10-29 | 158.00 | 162.00 | 157.80 | 161.20 | 156.82 | 560,239 |
| 2025-10-28 | 154.20 | 156.80 | 153.20 | 156.80 | 152.54 | 164,965 |
| 2025-10-27 | 158.60 | 161.00 | 156.20 | 158.20 | 153.90 | 469,594 |
| 2025-10-24 | 158.00 | 159.80 | 157.00 | 159.60 | 155.26 | 381,988 |
| 2025-10-23 | 153.80 | 156.80 | 152.00 | 156.20 | 151.95 | 347,214 |
| 2025-10-22 | 154.80 | 157.80 | 152.00 | 152.60 | 148.45 | 250,633 |
| 2025-10-21 | 154.80 | 161.00 | 154.80 | 157.40 | 153.12 | 825,608 |
← NewerPage 5 of 5 · 254 trading days
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.