South32 Ltd historical data

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

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
2025-10-20	154.00	154.46	149.20	151.40	147.28	293,743
2025-10-17	153.40	155.40	151.20	154.00	149.81	875,440
2025-10-16	155.80	158.60	153.60	154.80	150.59	243,920
2025-10-15	155.80	158.00	155.40	156.00	151.76	385,049
2025-10-14	150.80	155.80	150.20	155.80	151.57	241,594
2025-10-13	151.00	153.00	149.40	153.00	148.84	613,333
2025-10-10	160.20	160.20	151.20	151.20	147.09	442,215
2025-10-09	151.00	158.20	151.00	157.00	152.73	1,190,485
2025-10-08	148.80	151.00	145.40	151.00	146.90	789,546
2025-10-07	143.60	146.60	141.20	145.40	141.45	946,371
2025-10-06	140.60	142.80	140.20	141.20	137.36	2,143,029
2025-10-03	137.60	142.60	134.60	140.60	136.78	2,204,155
2025-10-02	136.20	137.40	134.40	134.40	130.75	142,272
2025-10-01	132.80	136.00	132.80	135.60	131.91	269,455
2025-09-30	132.60	135.87	131.40	134.40	130.75	291,740
2025-09-29	130.60	132.40	130.00	131.40	127.83	419,005
2025-09-26	128.80	131.00	128.00	130.20	126.66	180,317
2025-09-25	127.80	132.40	127.00	129.80	126.27	304,022
2025-09-24	126.40	128.60	125.80	127.40	123.94	209,395
2025-09-23	126.40	128.80	126.20	126.40	122.96	290,315
2025-09-22	124.60	131.80	124.60	128.00	124.52	173,627
2025-09-19	125.80	128.20	124.98	127.60	124.13	160,166
2025-09-18	125.60	126.00	123.60	125.20	121.80	417,402
2025-09-17	127.00	127.80	125.60	127.60	122.27	208,375
2025-09-16	127.60	129.80	126.40	127.00	121.69	127,907
2025-09-15	123.60	129.21	123.60	128.60	123.23	233,999
2025-09-12	125.80	127.96	125.20	126.80	121.50	347,287
2025-09-11	124.00	126.40	123.24	126.00	120.73	354,887
2025-09-10	127.00	127.00	123.60	124.60	119.39	435,319
2025-09-09	127.80	130.80	127.40	127.80	122.46	297,433
2025-09-08	128.00	130.60	127.80	128.80	123.42	76,390
2025-09-05	128.80	130.60	127.40	128.20	122.84	891,788
2025-09-04	127.80	130.80	127.60	128.80	123.42	190,092
2025-09-03	129.00	131.20	127.60	128.60	123.23	425,560
2025-09-02	130.40	133.00	129.00	129.40	123.99	241,826
2025-09-01	129.80	133.00	129.33	131.20	125.72	211,615
2025-08-29	129.80	132.00	128.80	130.00	124.57	178,476
2025-08-28	134.00	134.00	128.56	129.80	124.38	1,094,341
2025-08-27	139.00	140.00	137.80	139.40	133.57	363,272
2025-08-26	137.60	139.60	136.00	138.60	132.81	353,155
2025-08-22	136.80	138.80	135.80	138.00	132.23	360,328
2025-08-21	134.00	138.20	134.00	138.00	132.23	239,010
2025-08-20	141.20	141.20	136.00	136.40	130.70	132,299
2025-08-19	139.60	142.00	138.11	139.60	133.77	281,922
2025-08-18	140.40	142.20	138.13	138.40	132.62	199,178
2025-08-15	139.00	142.60	138.60	141.00	135.11	315,018

← NewerPage 5 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.