UK markets close in 3 hours 21 minutes

The Southern Company (0L8A.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
74.70+0.33 (+0.44%)
As of 06:38PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0074.7074.70-
30 Apr 202474.0374.2773.7974.2774.27312
29 Apr 202473.9574.4673.7374.4674.46540
26 Apr 202474.1674.4273.6173.7873.783,811
25 Apr 202473.8274.7473.3274.5374.531,762
24 Apr 202472.8273.8872.3773.8873.881,627
23 Apr 202472.9773.7472.6573.2373.232,299
22 Apr 202472.1572.9971.7672.9972.99183,581
19 Apr 202471.1871.9870.6571.9871.98240,942
18 Apr 202469.9270.0069.4469.8669.86940
17 Apr 202468.1069.5968.0269.5969.591,359
16 Apr 202468.2468.4267.6167.9967.992,420
15 Apr 202469.1669.2968.1568.1568.153,049
12 Apr 202469.8669.8668.3668.3768.37788
11 Apr 202470.0870.0868.9869.5369.531,011
10 Apr 202469.2669.8168.9869.3169.314,834
09 Apr 202470.5070.5069.9570.3270.32484
08 Apr 202469.9170.3169.7670.0270.02548
05 Apr 202469.6069.9969.1869.8569.852,268
04 Apr 202471.1171.1770.2170.2170.211,691
03 Apr 202471.5171.5170.8470.8470.841,088
02 Apr 202471.3572.0471.3571.9571.95340
28 Mar 202471.2971.6770.8471.6271.622,453
27 Mar 202470.0270.7969.6170.7570.751,605
26 Mar 202469.5569.6869.1969.2269.222,297
25 Mar 202469.9070.0669.6469.6669.663,045
22 Mar 202470.3570.4870.0470.0470.042,657
21 Mar 202470.0070.7070.0070.2670.264,694
20 Mar 202470.3170.6169.8470.3570.351,132
19 Mar 202469.7070.1369.5970.0970.09464
18 Mar 202469.2769.5569.0369.4969.492,922
15 Mar 202468.9469.6368.8368.8368.83275
14 Mar 202469.8169.9368.9769.1969.191,910
13 Mar 202470.0070.3869.7370.0870.081,108
12 Mar 202469.6970.0169.3269.3269.32543
11 Mar 202468.9769.5668.7769.4769.47642
08 Mar 202469.2469.4368.6169.1969.19871
07 Mar 202469.1169.3368.9669.1569.15905
06 Mar 202468.5268.8068.0568.3268.321,524
05 Mar 202468.6169.1968.0068.1168.11123
04 Mar 202467.0267.8266.7567.6767.67257
01 Mar 202467.0267.0665.9966.6266.62797
29 Feb 202467.3767.6166.7467.6167.61975
28 Feb 202466.4966.6466.2666.3866.38362
27 Feb 202466.4066.7266.1766.2966.29174
26 Feb 202467.4167.4866.4966.4966.49467
23 Feb 202467.4068.0367.3967.5767.57505
22 Feb 202466.9967.3666.5867.3667.361,067
21 Feb 202467.5767.8067.2967.3167.31178
20 Feb 202466.7068.2766.6467.4567.451,798
19 Feb 2024------
16 Feb 202466.8366.8365.8066.3166.311,601
16 Feb 20240.7 Dividend
15 Feb 202467.1668.0466.1466.1465.442,001
14 Feb 202467.6467.8567.2967.5666.851,087
13 Feb 202468.2968.5766.5567.1966.48648
12 Feb 202466.8667.9366.6967.9267.204,497
09 Feb 202467.0267.1466.5666.6165.912,556
08 Feb 202466.5967.0366.3766.3965.692,107
07 Feb 202467.7267.7267.1767.4466.73560
06 Feb 202466.9467.5066.9467.4566.74570
05 Feb 202467.8268.3067.6367.6966.972,580
02 Feb 202469.8369.8468.0868.0867.364,483
01 Feb 202468.9570.1768.8870.1769.43872
31 Jan 202470.0470.2969.7569.9369.19810
30 Jan 202469.1269.5168.8969.5168.771,573
29 Jan 202469.1369.2268.6969.0768.341,157
26 Jan 202469.4169.4168.6968.6967.962,861
25 Jan 202468.7769.0868.3868.8468.113,022
24 Jan 202469.1769.3967.8667.8667.142,192
23 Jan 202468.7668.7868.5468.6867.962,029
22 Jan 202468.9169.3168.1468.6167.881,647
19 Jan 202468.4969.0068.4968.6567.92881
18 Jan 202469.3569.3668.5668.6467.911,209
17 Jan 202469.8570.8469.1669.2968.56896
16 Jan 202470.8671.1370.6070.6069.851,187
15 Jan 2024------
12 Jan 202471.2871.4370.8271.3670.601,789
11 Jan 202471.9771.9770.6170.7369.98967
10 Jan 202471.8771.9671.4371.5870.8229,932
09 Jan 202471.8071.8471.5771.8471.081,153
08 Jan 202471.4972.0071.4971.6970.93397
05 Jan 202471.6871.7571.1771.1770.42422
04 Jan 202472.3172.4972.2772.2771.50640
03 Jan 202471.1371.9671.0371.8571.092,526
02 Jan 202469.6770.8669.6270.8670.11230
29 Dec 202369.8970.2369.6569.7669.02121
28 Dec 202369.4470.1169.2370.1169.37410
27 Dec 202369.4169.4169.4169.4168.68736
22 Dec 202369.7270.1569.6169.6168.87183
21 Dec 202369.9270.0568.7869.0068.27377
20 Dec 202371.3171.3270.3970.6469.89105,902
19 Dec 202371.5271.8271.0871.0970.341,373
18 Dec 202370.7171.6570.6771.3670.60497
15 Dec 202370.7070.9770.0570.7269.973,134
14 Dec 202373.0873.3371.8271.8271.0631,762
13 Dec 202370.5571.3270.4471.3270.5745
12 Dec 202371.3771.3770.2470.6969.941,251
11 Dec 202371.3671.4871.0071.3270.5741
08 Dec 202371.6972.0871.0071.2670.51517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...