South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	146.80	150.26	146.20	148.40	142.20	146,673
2025-05-20	142.40	148.20	142.40	148.00	141.81	299,878
2025-05-19	140.40	142.40	139.20	142.40	136.45	347,277
2025-05-16	144.00	144.00	141.20	142.40	136.45	304,303
2025-05-15	143.60	147.60	141.20	143.80	137.79	305,270
2025-05-14	147.00	150.20	143.80	144.00	137.98	190,728
2025-05-13	142.20	147.80	142.00	146.60	140.47	415,823
2025-05-12	137.40	141.20	136.60	138.60	132.81	685,673
2025-05-09	134.20	135.40	133.80	134.00	128.40	157,273
2025-05-08	134.20	135.80	133.00	135.40	129.74	449,908
2025-05-07	136.60	137.00	135.20	135.60	129.93	614,486
2025-05-06	135.00	137.00	133.20	136.20	130.51	1,090,776
2025-05-02	134.60	136.60	133.54	136.60	130.89	1,027,050
2025-05-01	130.00	132.60	129.49	132.40	126.87	228,136
2025-04-30	131.20	131.20	127.20	130.00	124.57	721,981
2025-04-29	130.40	133.20	130.00	132.80	127.25	295,830
2025-04-28	133.60	133.60	129.00	129.80	124.38	161,968
2025-04-25	133.40	133.40	128.00	131.60	126.10	540,925
2025-04-24	129.00	131.60	127.20	131.40	125.91	226,119
2025-04-23	126.20	129.00	124.80	128.00	122.65	564,033
2025-04-22	128.00	130.40	124.80	126.80	121.50	234,823
2025-04-17	130.80	131.80	128.80	130.00	124.57	254,065
2025-04-16	131.20	132.40	127.32	130.60	125.14	540,657
2025-04-15	132.20	136.40	132.20	134.60	128.97	167,812
2025-04-14	132.00	136.20	129.83	135.60	129.93	444,439
2025-04-11	128.20	130.60	126.60	129.20	123.80	244,485
2025-04-10	126.40	134.40	126.40	128.80	123.42	665,518
2025-04-09	119.00	122.45	117.00	120.40	115.37	229,500
2025-04-08	121.80	127.00	119.00	123.80	118.63	1,672,689
2025-04-07	127.00	129.00	117.60	120.00	114.98	1,504,019
2025-04-04	140.40	142.60	124.60	129.20	123.80	1,955,089
2025-04-03	156.20	156.20	142.00	144.20	138.17	327,347
2025-04-02	153.00	154.40	152.00	153.40	146.99	107,670
2025-04-01	155.40	157.33	151.55	156.00	149.48	284,753
2025-03-31	156.90	156.90	153.50	154.80	148.33	347,796
2025-03-28	165.10	166.50	160.60	160.70	153.98	144,602
2025-03-27	168.80	170.50	165.90	167.20	160.21	1,337,106
2025-03-26	171.40	173.20	170.00	171.20	164.04	433,050
2025-03-25	170.10	171.70	169.30	170.40	163.28	60,254
2025-03-24	167.00	171.30	167.00	169.70	162.61	226,798
2025-03-21	169.50	171.53	165.20	168.00	160.98	216,496
2025-03-20	176.50	177.40	173.40	173.80	166.54	138,105
2025-03-19	173.70	177.10	173.70	176.50	169.12	186,647
2025-03-18	177.50	179.20	174.40	175.90	168.55	74,528
2025-03-17	175.00	178.00	174.70	177.60	170.18	73,590
2025-03-14	171.50	174.34	171.10	174.00	166.73	196,171
2025-03-13	171.70	172.50	170.40	170.40	163.28	54,148
2025-03-12	173.80	174.20	172.30	173.80	166.54	134,852
2025-03-11	175.90	177.10	171.80	173.50	166.25	818,702
2025-03-10	174.90	176.60	172.90	173.20	165.96	133,139
2025-03-07	176.00	176.74	173.10	174.40	167.11	156,125
2025-03-06	179.00	180.70	176.20	179.40	171.90	347,520
2025-03-05	171.20	175.10	167.60	172.10	162.35	270,537
2025-03-04	175.00	175.20	168.54	169.30	159.71	251,897
2025-03-03	171.30	179.50	171.30	177.80	167.73	2,718,514
2025-02-28	175.80	175.80	174.00	174.90	165.00	317,524
2025-02-27	178.80	180.80	177.50	178.50	168.39	190,089
2025-02-26	175.30	180.50	175.30	179.60	169.43	644,473
2025-02-25	181.60	182.10	179.00	179.60	169.43	297,029
2025-02-24	183.40	187.80	179.50	181.40	171.13	371,393

← NewerPage 7 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.