South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	151.60	151.60	137.80	138.20	132.42	413,994
2025-08-13	148.80	152.60	147.20	148.60	142.39	230,033
2025-08-12	144.60	148.60	144.40	148.20	142.01	150,133
2025-08-11	147.40	149.00	145.60	146.20	140.09	125,940
2025-08-08	144.40	147.40	143.00	147.40	141.24	142,963
2025-08-07	140.80	145.20	140.80	143.40	137.41	252,181
2025-08-06	143.00	144.60	142.80	144.20	138.17	92,968
2025-08-05	140.20	144.20	140.20	142.40	136.45	236,859
2025-08-04	141.20	143.80	139.60	143.40	137.41	127,949
2025-08-01	144.60	144.60	139.80	140.80	134.92	258,838
2025-07-31	144.20	146.40	140.20	141.40	135.49	149,580
2025-07-30	144.60	146.40	144.14	145.60	139.51	154,969
2025-07-29	143.80	145.80	143.40	144.80	138.75	341,626
2025-07-28	146.20	146.80	144.40	145.20	139.13	281,668
2025-07-25	155.00	155.00	146.40	147.80	141.62	234,614
2025-07-24	149.80	151.80	148.60	151.40	145.07	241,276
2025-07-23	149.40	154.40	148.03	151.60	145.26	586,442
2025-07-22	151.00	151.00	146.40	147.40	141.24	840,266
2025-07-21	142.60	149.60	140.47	146.80	140.66	431,006
2025-07-18	138.60	140.00	136.80	139.20	133.38	113,123
2025-07-17	138.00	140.40	137.40	138.00	132.23	165,487
2025-07-16	141.00	143.40	139.40	139.80	133.96	387,094
2025-07-15	143.20	145.60	142.00	142.80	136.83	137,767
2025-07-14	146.60	149.00	142.00	143.40	137.41	842,887
2025-07-11	148.20	151.60	145.80	150.00	143.73	285,753
2025-07-10	144.40	148.00	144.00	147.00	140.86	431,070
2025-07-09	145.80	146.20	142.80	144.40	138.36	496,007
2025-07-08	144.20	147.00	144.20	145.80	139.71	103,622
2025-07-07	148.60	152.20	145.40	145.40	139.32	151,307
2025-07-04	151.40	151.40	148.20	148.20	142.01	148,563
2025-07-03	153.00	154.00	150.39	153.60	147.18	518,856
2025-07-02	144.80	153.40	143.28	151.40	145.07	955,081
2025-07-01	141.60	143.80	141.00	143.40	137.41	171,754
2025-06-30	140.00	140.80	138.80	139.00	133.19	453,786
2025-06-27	140.60	143.20	139.60	141.60	135.68	167,661
2025-06-26	136.00	141.60	134.60	140.60	134.72	596,240
2025-06-25	138.20	139.20	133.80	133.80	128.21	302,667
2025-06-24	139.60	140.60	138.00	139.40	133.57	61,499
2025-06-23	137.20	139.20	135.20	136.80	131.08	90,928
2025-06-20	141.20	141.20	137.80	138.20	132.42	101,918
2025-06-19	140.40	142.80	137.60	138.40	132.62	87,918
2025-06-18	143.00	144.32	142.60	143.00	137.02	55,965
2025-06-17	143.00	145.80	143.00	144.20	138.17	185,391
2025-06-16	142.00	145.40	141.20	144.80	138.75	93,814
2025-06-13	141.00	143.80	139.60	140.60	134.72	109,312
2025-06-12	148.60	150.40	143.04	144.60	138.56	263,430
2025-06-11	148.00	150.80	146.91	148.00	141.81	276,846
2025-06-10	146.40	149.20	143.60	148.00	141.81	535,943
2025-06-09	145.20	147.00	143.58	145.80	139.71	491,369
2025-06-06	145.40	145.40	143.80	144.00	137.98	179,551
2025-06-05	144.20	148.60	143.40	145.00	138.94	996,575
2025-06-04	143.40	145.40	143.40	143.80	137.79	563,039
2025-06-03	140.00	142.20	140.00	141.40	135.49	121,316
2025-06-02	143.00	146.20	140.80	141.80	135.87	186,616
2025-05-30	142.40	147.20	140.60	144.20	138.17	172,167
2025-05-29	144.60	146.50	143.20	143.40	137.41	118,889
2025-05-28	145.80	148.40	144.80	144.80	138.75	171,805
2025-05-27	144.00	147.60	144.00	146.40	140.28	657,627
2025-05-23	145.00	147.00	141.91	145.80	139.71	119,274
2025-05-22	146.00	152.00	145.80	146.60	140.47	163,399

← NewerPage 6 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.