South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 230.00 | 230.20 | 224.80 | 225.40 | 225.40 | 266,584 |
| 2026-10-20 | 232.00 | 233.40 | 225.60 | 230.40 | 230.40 | 447,617 |
| 2026-10-19 | 236.60 | 239.64 | 231.80 | 234.00 | 234.00 | 240,226 |
| 2026-10-16 | 230.00 | 243.80 | 230.00 | 240.80 | 240.80 | 197,421 |
| 2026-10-15 | 239.00 | 241.50 | 234.60 | 241.00 | 241.00 | 575,271 |
| 2026-10-14 | 253.60 | 259.60 | 245.00 | 245.00 | 245.00 | 444,319 |
| 2026-10-13 | 260.20 | 266.00 | 253.00 | 253.00 | 253.00 | 326,144 |
| 2026-10-12 | 261.80 | 268.60 | 260.60 | 262.00 | 262.00 | 255,446 |
| 2026-10-09 | 250.00 | 265.00 | 250.00 | 262.80 | 262.80 | 343,883 |
| 2026-10-08 | 257.00 | 262.10 | 255.00 | 261.00 | 261.00 | 283,917 |
| 2026-10-07 | 261.20 | 263.60 | 258.20 | 260.40 | 260.40 | 538,762 |
| 2026-10-06 | 261.60 | 266.80 | 260.40 | 262.00 | 262.00 | 529,540 |
| 2026-10-05 | 256.40 | 261.11 | 256.40 | 261.00 | 261.00 | 260,183 |
| 2026-10-02 | 255.20 | 263.60 | 255.00 | 259.20 | 259.20 | 300,481 |
| 2026-10-01 | 258.80 | 263.20 | 253.60 | 254.20 | 254.20 | 379,888 |
| 2026-09-30 | 260.40 | 268.40 | 260.40 | 264.60 | 264.60 | 364,495 |
| 2026-09-29 | 262.00 | 267.60 | 262.00 | 264.40 | 264.40 | 386,331 |
| 2026-09-28 | 253.00 | 262.80 | 252.40 | 257.00 | 257.00 | 569,779 |
| 2026-09-25 | 257.60 | 263.80 | 257.60 | 259.60 | 259.60 | 324,116 |
| 2026-09-24 | 259.40 | 265.00 | 257.88 | 259.60 | 259.60 | 325,386 |
| 2026-09-23 | 258.80 | 262.60 | 256.80 | 258.00 | 258.00 | 852,644 |
| 2026-09-22 | 257.00 | 261.00 | 254.60 | 259.60 | 259.60 | 98,131 |
| 2026-09-21 | 260.20 | 264.20 | 257.40 | 257.80 | 257.80 | 171,404 |
| 2026-09-18 | 268.00 | 268.00 | 256.80 | 261.00 | 261.00 | 310,374 |
| 2026-09-17 | 268.80 | 268.80 | 254.00 | 259.80 | 259.80 | 296,407 |
| 2026-09-16 | 263.40 | 267.20 | 259.80 | 262.00 | 257.96 | 427,590 |
| 2026-09-15 | 282.00 | 282.00 | 252.80 | 255.40 | 251.47 | 248,024 |
| 2026-09-14 | 259.20 | 263.60 | 253.60 | 255.00 | 251.07 | 358,831 |
| 2026-09-11 | 268.20 | 271.80 | 262.40 | 264.20 | 260.13 | 275,033 |
| 2026-09-10 | 278.40 | 281.20 | 265.20 | 266.80 | 262.69 | 641,315 |
| 2026-09-09 | 279.40 | 281.20 | 275.60 | 276.80 | 272.54 | 475,659 |
| 2026-09-08 | 277.20 | 278.40 | 272.80 | 277.80 | 273.52 | 781,451 |
| 2026-09-07 | 282.00 | 282.00 | 269.20 | 270.60 | 266.44 | 401,422 |
| 2026-09-04 | 278.20 | 278.80 | 273.80 | 276.60 | 272.34 | 159,563 |
| 2026-09-03 | 271.60 | 281.00 | 271.60 | 278.20 | 273.92 | 191,898 |
| 2026-09-02 | 260.80 | 275.00 | 260.80 | 272.40 | 268.21 | 757,891 |
| 2026-09-01 | 275.00 | 277.60 | 272.00 | 273.40 | 269.19 | 242,009 |
| 2026-08-28 | 280.00 | 280.80 | 273.20 | 277.00 | 272.74 | 506,042 |
| 2026-08-27 | 273.20 | 280.60 | 271.80 | 276.00 | 271.75 | 586,564 |
| 2026-08-26 | 269.40 | 273.74 | 269.20 | 270.40 | 266.24 | 474,294 |
| 2026-08-25 | 265.00 | 270.00 | 264.20 | 270.00 | 265.84 | 412,044 |
| 2026-08-24 | 264.00 | 265.80 | 261.80 | 264.00 | 259.94 | 408,322 |
| 2026-08-21 | 259.20 | 261.40 | 255.96 | 258.80 | 254.82 | 212,720 |
| 2026-08-20 | 252.00 | 254.40 | 249.40 | 254.40 | 250.49 | 266,033 |
| 2026-08-19 | 249.20 | 253.00 | 245.20 | 253.00 | 249.11 | 966,384 |
| 2026-08-18 | 251.80 | 256.60 | 248.20 | 248.60 | 244.77 | 378,245 |
| 2026-08-17 | 255.00 | 259.60 | 249.80 | 253.00 | 249.11 | 487,798 |
| 2026-08-14 | 252.00 | 252.00 | 246.20 | 247.20 | 243.40 | 153,072 |
| 2026-08-13 | 252.80 | 255.64 | 251.80 | 255.00 | 251.08 | 389,332 |
| 2026-08-12 | 264.40 | 270.00 | 256.20 | 258.60 | 254.62 | 692,235 |
| 2026-08-11 | 270.00 | 270.00 | 258.40 | 263.60 | 259.54 | 1,253,241 |
| 2026-08-10 | 262.00 | 270.19 | 262.00 | 269.80 | 265.65 | 868,613 |
| 2026-08-07 | 256.00 | 260.40 | 255.80 | 260.00 | 256.00 | 301,467 |
| 2026-08-06 | 255.20 | 257.80 | 251.00 | 253.00 | 249.11 | 381,514 |
| 2026-08-05 | 254.80 | 258.00 | 248.40 | 256.80 | 252.85 | 338,179 |
| 2026-08-04 | 242.00 | 251.20 | 242.00 | 249.40 | 245.56 | 453,245 |
| 2026-08-03 | 241.20 | 242.67 | 236.00 | 240.00 | 236.31 | 232,807 |
| 2026-07-31 | 243.80 | 244.80 | 235.80 | 237.00 | 233.35 | 319,828 |
| 2026-07-30 | 234.00 | 242.80 | 233.80 | 241.40 | 237.69 | 463,937 |
| 2026-07-29 | 237.00 | 241.20 | 235.20 | 235.20 | 231.58 | 292,643 |
Page 1 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.