South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	183.00	188.90	183.00	188.10	177.45	96,346
2025-02-20	185.00	188.10	185.00	186.90	176.32	363,939
2025-02-19	181.40	184.90	181.40	183.20	172.83	120,466
2025-02-18	186.50	186.80	184.60	185.30	174.81	576,589
2025-02-17	185.00	187.69	180.31	186.70	176.13	4,919,608
2025-02-14	183.10	188.90	181.30	184.70	174.24	476,210
2025-02-13	174.80	183.70	170.30	181.90	171.60	802,944
2025-02-12	177.50	177.50	172.00	173.30	163.49	528,659
2025-02-11	175.10	176.20	171.40	173.90	164.05	441,742
2025-02-10	179.00	179.00	172.80	175.50	165.56	174,519
2025-02-07	179.80	183.20	177.50	180.00	169.81	705,212
2025-02-06	174.60	179.90	172.40	178.40	168.30	585,679
2025-02-05	171.50	175.00	171.50	172.50	162.73	160,276
2025-02-04	169.00	171.20	167.80	170.80	161.13	140,362
2025-02-03	163.40	167.30	163.10	167.00	157.54	225,206
2025-01-31	169.40	170.40	168.20	169.20	159.62	218,138
2025-01-30	167.60	169.70	166.50	168.70	159.15	286,366
2025-01-29	166.60	166.80	164.20	166.00	156.60	203,973
2025-01-28	173.00	173.00	167.60	168.90	159.34	208,435
2025-01-27	179.20	179.20	171.30	174.00	164.15	182,146
2025-01-24	181.70	181.80	177.20	177.70	167.64	2,875,224
2025-01-23	177.20	183.70	176.60	178.50	168.39	1,347,038
2025-01-22	182.20	183.20	181.10	181.50	171.22	222,410
2025-01-21	182.40	183.40	179.90	182.50	172.17	67,811
2025-01-20	179.00	181.80	177.40	181.60	171.32	284,933
2025-01-17	171.80	180.20	171.80	180.20	170.00	337,518
2025-01-16	177.20	177.60	175.40	176.00	166.03	879,451
2025-01-15	177.10	177.10	170.25	175.10	165.18	900,939
2025-01-14	170.70	174.00	170.70	172.00	162.26	320,817
2025-01-13	169.60	172.00	167.30	170.90	161.22	160,890
2025-01-10	169.20	171.31	167.80	168.10	158.58	63,928
2025-01-09	167.90	171.00	167.90	169.20	159.62	179,505
2025-01-08	169.50	169.90	167.80	168.60	159.05	420,847
2025-01-07	169.20	171.50	169.10	170.20	160.56	73,412
2025-01-06	174.80	174.80	168.20	170.40	160.75	348,222
2025-01-03	172.00	173.60	171.07	172.20	162.45	130,731
2025-01-02	169.40	173.60	168.70	172.40	162.64	572,075
2024-12-31	166.40	169.50	166.30	168.50	158.96	81,909
2024-12-30	167.40	168.10	165.30	166.00	156.60	205,745
2024-12-27	170.00	170.00	165.80	165.80	156.41	115,245
2024-12-24	169.80	169.90	168.90	169.30	159.71	38,164
2024-12-23	171.00	172.90	166.20	167.20	157.73	162,703
2024-12-20	164.90	167.00	163.60	166.40	156.98	119,364
2024-12-19	166.80	166.80	164.38	164.80	155.47	114,073
2024-12-18	168.30	169.05	167.00	167.50	158.01	154,491
2024-12-17	167.40	168.30	165.90	167.00	157.54	806,992
2024-12-16	170.10	170.10	166.62	167.60	158.11	273,812
2024-12-13	170.90	171.50	168.60	168.80	159.24	437,104
2024-12-12	173.40	173.80	170.30	170.60	160.94	246,036
2024-12-11	176.00	176.00	171.90	172.20	162.45	733,716
2024-12-10	180.00	184.70	177.80	177.80	167.73	615,991
2024-12-09	177.40	186.70	177.40	185.60	175.09	420,160
2024-12-06	183.30	185.50	180.70	180.70	170.47	361,423
2024-12-05	188.20	188.70	186.30	186.90	176.32	416,704
2024-12-04	185.00	186.10	184.10	185.20	174.71	805,753
2024-12-03	191.30	191.30	186.10	186.30	175.75	3,119,653
2024-12-02	189.10	190.80	188.10	188.20	177.54	96,817
2024-11-29	190.00	192.50	189.20	190.30	179.52	336,831
2024-11-28	190.00	192.10	189.50	189.60	178.86	187,009
2024-11-27	196.50	196.50	192.50	192.80	181.88	367,863

← NewerPage 8 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.