South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	195.80	196.60	192.08	194.80	183.77	319,157
2024-11-25	197.90	197.90	192.60	193.90	182.92	751,544
2024-11-22	195.70	199.90	195.70	198.70	187.45	255,750
2024-11-21	190.50	194.80	189.80	194.40	183.39	390,270
2024-11-20	189.10	192.00	188.20	189.20	178.49	374,767
2024-11-19	187.00	188.70	186.20	188.30	177.64	386,782
2024-11-18	191.20	193.31	185.60	185.60	175.09	2,683,191
2024-11-15	175.90	185.40	175.80	185.40	174.90	1,623,848
2024-11-14	177.40	179.50	177.27	179.30	169.15	5,457,088
2024-11-13	180.70	181.90	179.30	180.40	170.18	340,055
2024-11-12	192.20	192.20	180.70	180.70	170.47	230,298
2024-11-11	189.60	190.00	186.40	187.50	176.88	649,019
2024-11-08	195.10	198.90	189.60	189.60	178.86	345,546
2024-11-07	194.20	199.60	194.20	198.80	187.54	1,292,334
2024-11-06	186.60	192.70	186.60	189.00	178.30	531,436
2024-11-05	183.90	191.40	183.90	190.00	179.24	496,594
2024-11-04	192.00	192.00	187.80	188.40	177.73	209,379
2024-11-01	185.70	190.40	183.37	189.40	178.67	599,347
2024-10-31	183.60	185.10	181.30	182.70	172.35	543,176
2024-10-30	186.60	186.72	183.10	184.80	174.34	501,387
2024-10-29	185.70	191.20	185.70	185.80	175.28	474,472
2024-10-28	184.70	190.70	184.70	189.90	179.15	191,873
2024-10-25	187.50	189.80	187.50	189.60	178.86	444,515
2024-10-24	186.00	191.50	181.20	187.60	176.98	296,701
2024-10-23	184.30	186.40	184.20	184.80	174.34	371,561
2024-10-22	181.40	187.17	181.40	185.60	175.09	53,986
2024-10-21	187.30	191.49	184.90	184.90	174.43	289,345
2024-10-18	192.60	193.00	189.00	191.40	180.56	262,725
2024-10-17	190.90	193.50	187.51	193.00	182.07	1,197,301
2024-10-16	189.70	191.30	188.48	189.20	178.49	157,639
2024-10-15	191.70	192.00	187.70	187.70	177.07	265,350
2024-10-14	189.70	193.40	189.10	193.20	182.26	305,312
2024-10-11	185.80	189.20	180.79	189.20	178.49	729,176
2024-10-10	181.60	184.70	181.60	184.70	174.24	237,725
2024-10-09	184.90	189.40	179.80	181.40	171.13	578,946
2024-10-08	187.30	193.60	183.60	184.40	173.96	279,813
2024-10-07	191.00	191.40	189.17	190.70	179.90	231,290
2024-10-04	188.30	192.70	188.30	191.40	180.56	403,098
2024-10-03	189.70	194.90	189.70	192.70	181.79	286,810
2024-10-02	191.00	194.40	187.54	194.40	183.39	259,836
2024-10-01	186.80	195.60	186.60	189.00	178.30	888,982
2024-09-30	192.20	193.90	189.90	190.10	179.34	402,355
2024-09-27	187.60	191.50	187.54	191.00	180.18	1,071,835
2024-09-26	171.40	182.70	171.40	181.30	171.03	844,544
2024-09-25	168.50	176.80	168.50	174.60	164.71	449,236
2024-09-24	168.80	172.30	168.50	171.50	161.79	381,783
2024-09-23	160.00	163.10	160.00	162.40	153.20	274,376
2024-09-20	163.00	165.90	160.70	160.70	151.60	124,439
2024-09-19	164.20	166.71	162.90	164.10	154.81	694,903
2024-09-18	160.80	163.40	160.80	161.50	150.14	469,853
2024-09-17	159.30	165.30	159.30	164.30	152.75	633,276
2024-09-16	166.50	166.50	161.80	163.30	151.82	853,508
2024-09-13	160.40	163.10	160.40	163.00	151.54	544,980
2024-09-12	155.90	159.10	152.50	158.40	147.26	4,540,924
2024-09-11	151.60	153.90	151.30	152.10	141.40	1,264,595
2024-09-10	148.70	153.90	148.70	151.70	141.03	2,915,637
2024-09-09	147.50	152.60	147.50	152.00	141.31	393,029
2024-09-06	153.10	153.60	148.10	148.10	137.69	216,411
2024-09-05	151.70	155.30	151.31	153.60	142.80	2,199,276
2024-09-04	150.60	153.70	150.60	153.70	142.89	1,062,778

← NewerPage 9 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.