South32 Limited (S32.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:55AM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 201.60 | 207.52 | 201.60 | 206.71 | 206.71 | 7,066 |
| May 28, 2024 | 201.80 | 205.00 | 197.86 | 204.80 | 204.80 | 701,677 |
| May 24, 2024 | 202.40 | 202.40 | 197.69 | 201.80 | 201.80 | 99,138 |
| May 23, 2024 | 204.00 | 204.00 | 198.10 | 199.80 | 199.80 | 568,930 |
| May 22, 2024 | 204.40 | 209.60 | 198.80 | 199.20 | 199.20 | 1,474,937 |
| May 21, 2024 | 202.40 | 207.00 | 202.40 | 206.80 | 206.80 | 575,299 |
| May 20, 2024 | 201.00 | 204.40 | 201.00 | 203.00 | 203.00 | 221,666 |
| May 17, 2024 | 191.70 | 199.70 | 191.70 | 199.50 | 199.50 | 269,851 |
| May 16, 2024 | 196.00 | 199.30 | 195.36 | 196.20 | 196.20 | 317,641 |
| May 15, 2024 | 191.40 | 196.60 | 191.30 | 193.00 | 193.00 | 354,336 |
| May 14, 2024 | 185.80 | 192.50 | 185.80 | 191.30 | 191.30 | 210,468 |
| May 13, 2024 | 191.50 | 192.30 | 188.14 | 191.00 | 191.00 | 452,041 |
| May 10, 2024 | 191.00 | 193.40 | 190.90 | 191.60 | 191.60 | 526,976 |
| May 09, 2024 | 189.60 | 191.60 | 188.10 | 190.10 | 190.10 | 551,337 |
| May 08, 2024 | 190.30 | 191.50 | 189.48 | 190.40 | 190.40 | 246,179 |
| May 07, 2024 | 188.90 | 191.50 | 188.90 | 191.10 | 191.10 | 710,015 |
| May 03, 2024 | 185.20 | 189.50 | 184.60 | 188.90 | 188.90 | 404,635 |
| May 02, 2024 | 183.00 | 185.10 | 183.00 | 184.90 | 184.90 | 215,818 |
| May 01, 2024 | 188.00 | 188.00 | 179.90 | 180.40 | 180.40 | 299,654 |
| Apr 30, 2024 | 185.50 | 186.52 | 182.00 | 182.30 | 182.30 | 725,201 |
| Apr 29, 2024 | 182.00 | 187.87 | 181.80 | 185.10 | 185.10 | 547,032 |
| Apr 26, 2024 | 173.70 | 178.20 | 166.70 | 176.20 | 176.20 | 531,505 |
| Apr 25, 2024 | 175.50 | 175.50 | 167.95 | 169.60 | 169.60 | 499,699 |
| Apr 24, 2024 | 167.70 | 173.90 | 167.70 | 171.80 | 171.80 | 402,941 |
| Apr 23, 2024 | 171.00 | 175.00 | 169.60 | 171.10 | 171.10 | 621,598 |
| Apr 22, 2024 | 169.70 | 176.11 | 165.75 | 175.30 | 175.30 | 3,892,772 |
| Apr 19, 2024 | 162.70 | 168.80 | 162.70 | 168.40 | 168.40 | 364,755 |
| Apr 18, 2024 | 166.90 | 172.00 | 166.90 | 169.90 | 169.90 | 420,867 |
| Apr 17, 2024 | 172.40 | 172.40 | 167.36 | 170.80 | 170.80 | 306,642 |
| Apr 16, 2024 | 172.00 | 173.00 | 167.20 | 168.80 | 168.80 | 1,989,412 |
| Apr 15, 2024 | 176.90 | 180.00 | 176.10 | 177.60 | 177.60 | 635,895 |
| Apr 12, 2024 | 170.60 | 173.80 | 170.60 | 172.70 | 172.70 | 916,559 |
| Apr 11, 2024 | 176.10 | 176.10 | 170.50 | 170.90 | 170.90 | 276,774 |
| Apr 10, 2024 | 174.80 | 174.90 | 166.90 | 171.30 | 171.30 | 718,736 |
| Apr 09, 2024 | 165.30 | 171.89 | 165.30 | 170.30 | 170.30 | 381,831 |
| Apr 08, 2024 | 163.10 | 168.60 | 163.10 | 168.60 | 168.60 | 269,550 |
| Apr 05, 2024 | 165.00 | 168.00 | 164.70 | 167.80 | 167.80 | 291,977 |
| Apr 04, 2024 | 163.00 | 166.10 | 165.20 | 165.70 | 165.70 | 470,204 |
| Apr 03, 2024 | 157.00 | 158.90 | 155.80 | 158.20 | 158.20 | 215,242 |
| Apr 02, 2024 | 152.20 | 158.50 | 152.10 | 157.90 | 157.90 | 361,355 |
| Mar 28, 2024 | 153.00 | 155.20 | 152.20 | 154.60 | 154.60 | 667,968 |
| Mar 27, 2024 | 151.00 | 152.40 | 149.20 | 152.00 | 152.00 | 353,929 |
| Mar 26, 2024 | 149.20 | 149.96 | 148.14 | 149.00 | 149.00 | 190,095 |
| Mar 25, 2024 | 147.80 | 152.80 | 147.80 | 152.00 | 152.00 | 265,602 |
| Mar 22, 2024 | 153.60 | 153.60 | 150.00 | 150.60 | 150.60 | 292,719 |
| Mar 21, 2024 | 150.40 | 154.80 | 150.00 | 154.00 | 154.00 | 278,342 |
| Mar 20, 2024 | 154.80 | 155.80 | 151.00 | 152.00 | 152.00 | 336,453 |
| Mar 19, 2024 | 159.00 | 160.40 | 154.00 | 158.00 | 158.00 | 1,865,293 |
| Mar 18, 2024 | 160.00 | 164.00 | 158.60 | 160.40 | 160.40 | 1,197,561 |
| Mar 15, 2024 | 154.00 | 155.60 | 152.45 | 153.20 | 153.20 | 464,332 |
| Mar 14, 2024 | 153.00 | 156.20 | 153.00 | 153.80 | 153.80 | 1,096,349 |
| Mar 13, 2024 | 149.20 | 150.48 | 148.00 | 150.00 | 150.00 | 381,110 |
| Mar 12, 2024 | 148.80 | 150.49 | 148.60 | 149.20 | 149.20 | 528,020 |
| Mar 11, 2024 | 152.00 | 152.00 | 148.80 | 149.60 | 149.60 | 244,852 |
| Mar 08, 2024 | 154.00 | 154.40 | 152.00 | 152.00 | 152.00 | 507,009 |
| Mar 07, 2024 | 150.40 | 154.40 | 150.40 | 153.40 | 153.40 | 264,207 |
| Mar 07, 2024 | 0.312661 Dividend | |||||
| Mar 06, 2024 | 150.80 | 152.20 | 150.20 | 150.80 | 150.49 | 162,159 |
| Mar 05, 2024 | 151.40 | 152.00 | 150.60 | 150.60 | 150.29 | 445,578 |
| Mar 04, 2024 | 153.60 | 155.00 | 151.40 | 151.40 | 151.09 | 507,046 |
| Mar 01, 2024 | 153.80 | 156.20 | 151.60 | 155.40 | 155.08 | 807,830 |
| Feb 29, 2024 | 148.20 | 151.80 | 148.20 | 150.60 | 150.29 | 836,017 |
| Feb 28, 2024 | 145.40 | 147.17 | 143.40 | 143.60 | 143.30 | 310,576 |
| Feb 27, 2024 | 147.60 | 148.80 | 146.40 | 146.40 | 146.10 | 221,220 |
| Feb 26, 2024 | 146.00 | 150.00 | 146.00 | 148.40 | 148.09 | 529,450 |
| Feb 23, 2024 | 149.20 | 151.60 | 149.20 | 149.60 | 149.29 | 198,739 |
| Feb 22, 2024 | 149.20 | 150.20 | 147.74 | 148.40 | 148.09 | 325,247 |
| Feb 21, 2024 | 145.00 | 147.60 | 145.00 | 146.00 | 145.70 | 393,570 |
| Feb 20, 2024 | 147.40 | 148.80 | 145.20 | 146.00 | 145.70 | 474,513 |
| Feb 19, 2024 | 150.40 | 151.64 | 149.50 | 151.40 | 151.09 | 630,885 |
| Feb 16, 2024 | 150.00 | 152.40 | 149.20 | 150.40 | 150.09 | 656,971 |
| Feb 15, 2024 | 151.00 | 155.20 | 151.00 | 152.40 | 152.08 | 671,105 |
| Feb 14, 2024 | 156.00 | 160.00 | 154.60 | 160.00 | 159.67 | 337,119 |
| Feb 13, 2024 | 160.60 | 160.60 | 155.60 | 155.80 | 155.48 | 5,257,974 |
| Feb 12, 2024 | 160.40 | 162.60 | 160.20 | 162.00 | 161.66 | 472,365 |
| Feb 09, 2024 | 163.40 | 163.40 | 159.80 | 160.00 | 159.67 | 932,503 |
| Feb 08, 2024 | 166.00 | 168.60 | 162.80 | 162.80 | 162.46 | 840,434 |
| Feb 07, 2024 | 165.40 | 167.60 | 165.00 | 166.20 | 165.86 | 688,855 |
| Feb 06, 2024 | 165.40 | 170.74 | 163.00 | 164.40 | 164.06 | 1,102,662 |
| Feb 05, 2024 | 168.00 | 169.00 | 164.60 | 164.60 | 164.26 | 594,373 |
| Feb 02, 2024 | 169.60 | 173.20 | 169.60 | 170.00 | 169.65 | 264,624 |
| Feb 01, 2024 | 172.40 | 177.60 | 169.48 | 169.60 | 169.25 | 1,046,290 |
| Jan 31, 2024 | 175.80 | 176.00 | 172.40 | 173.00 | 172.64 | 842,324 |
| Jan 30, 2024 | 173.80 | 173.80 | 171.40 | 171.40 | 171.04 | 2,337,634 |
| Jan 29, 2024 | 168.20 | 173.80 | 168.20 | 172.40 | 172.04 | 1,390,508 |
| Jan 26, 2024 | 169.80 | 174.60 | 169.20 | 173.00 | 172.64 | 351,061 |
| Jan 25, 2024 | 173.80 | 175.60 | 171.00 | 171.60 | 171.24 | 237,355 |
| Jan 24, 2024 | 172.40 | 175.00 | 171.20 | 174.60 | 174.24 | 567,572 |
| Jan 23, 2024 | 167.20 | 169.80 | 166.00 | 168.00 | 167.65 | 1,083,581 |
| Jan 22, 2024 | 163.80 | 166.60 | 161.20 | 161.20 | 160.87 | 624,538 |
| Jan 19, 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 166.65 | 171,156 |
| Jan 18, 2024 | 168.00 | 170.20 | 167.80 | 167.80 | 167.45 | 498,776 |
| Jan 17, 2024 | 170.40 | 171.60 | 167.93 | 168.60 | 168.25 | 910,613 |
| Jan 16, 2024 | 179.00 | 179.00 | 176.60 | 177.60 | 177.23 | 304,070 |
| Jan 15, 2024 | 185.48 | 187.00 | 183.20 | 184.80 | 184.42 | 3,404,899 |
| Jan 12, 2024 | 184.00 | 187.80 | 184.00 | 186.00 | 185.61 | 604,051 |
| Jan 11, 2024 | 185.40 | 187.60 | 182.60 | 182.60 | 182.22 | 865,742 |
| Jan 10, 2024 | 177.00 | 180.60 | 175.20 | 179.40 | 179.03 | 1,083,856 |
| Jan 09, 2024 | 177.20 | 177.20 | 176.20 | 176.20 | 175.83 | 288,134 |
| Jan 08, 2024 | 171.60 | 173.80 | 171.00 | 173.20 | 172.84 | 217,248 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.