South32 Limited (S32.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:14PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 166.90 | 172.00 | 166.90 | 170.60 | 170.60 | 121,015 |
| 17 Apr 2024 | 172.40 | 172.40 | 167.36 | 170.80 | 170.80 | 306,642 |
| 16 Apr 2024 | 172.00 | 173.00 | 167.20 | 168.80 | 168.80 | 1,989,412 |
| 15 Apr 2024 | 176.90 | 180.00 | 176.10 | 177.60 | 177.60 | 635,895 |
| 12 Apr 2024 | 170.60 | 173.80 | 170.60 | 172.70 | 172.70 | 916,559 |
| 11 Apr 2024 | 176.10 | 176.10 | 170.50 | 170.90 | 170.90 | 276,774 |
| 10 Apr 2024 | 174.80 | 174.90 | 166.90 | 171.30 | 171.30 | 718,736 |
| 09 Apr 2024 | 165.30 | 171.89 | 165.30 | 170.30 | 170.30 | 381,831 |
| 08 Apr 2024 | 163.10 | 168.60 | 163.10 | 168.60 | 168.60 | 269,550 |
| 05 Apr 2024 | 165.00 | 168.00 | 164.70 | 167.80 | 167.80 | 291,977 |
| 04 Apr 2024 | 163.00 | 166.10 | 165.20 | 165.70 | 165.70 | 470,204 |
| 03 Apr 2024 | 157.00 | 158.90 | 155.80 | 158.20 | 158.20 | 215,242 |
| 02 Apr 2024 | 152.20 | 158.50 | 152.10 | 157.90 | 157.90 | 361,355 |
| 28 Mar 2024 | 153.00 | 155.20 | 152.20 | 154.60 | 154.60 | 667,968 |
| 27 Mar 2024 | 151.00 | 152.40 | 149.20 | 152.00 | 152.00 | 353,929 |
| 26 Mar 2024 | 149.20 | 149.96 | 148.14 | 149.00 | 149.00 | 190,095 |
| 25 Mar 2024 | 147.80 | 152.80 | 147.80 | 152.00 | 152.00 | 265,602 |
| 22 Mar 2024 | 153.60 | 153.60 | 150.00 | 150.60 | 150.60 | 292,719 |
| 21 Mar 2024 | 150.40 | 154.80 | 150.00 | 154.00 | 154.00 | 278,342 |
| 20 Mar 2024 | 154.80 | 155.80 | 151.00 | 152.00 | 152.00 | 336,453 |
| 19 Mar 2024 | 159.00 | 160.40 | 154.00 | 158.00 | 158.00 | 1,865,293 |
| 18 Mar 2024 | 160.00 | 164.00 | 158.60 | 160.40 | 160.40 | 1,197,561 |
| 15 Mar 2024 | 154.00 | 155.60 | 152.45 | 153.20 | 153.20 | 464,332 |
| 14 Mar 2024 | 153.00 | 156.20 | 153.00 | 153.80 | 153.80 | 1,096,349 |
| 13 Mar 2024 | 149.20 | 150.48 | 148.00 | 150.00 | 150.00 | 381,110 |
| 12 Mar 2024 | 148.80 | 150.49 | 148.60 | 149.20 | 149.20 | 528,020 |
| 11 Mar 2024 | 152.00 | 152.00 | 148.80 | 149.60 | 149.60 | 244,852 |
| 08 Mar 2024 | 154.00 | 154.40 | 152.00 | 152.00 | 152.00 | 507,009 |
| 07 Mar 2024 | 150.40 | 154.40 | 150.40 | 153.40 | 153.40 | 264,207 |
| 07 Mar 2024 | 0.312661 Dividend | |||||
| 06 Mar 2024 | 150.80 | 152.20 | 150.20 | 150.80 | 150.49 | 162,159 |
| 05 Mar 2024 | 151.40 | 152.00 | 150.60 | 150.60 | 150.29 | 445,578 |
| 04 Mar 2024 | 153.60 | 155.00 | 151.40 | 151.40 | 151.09 | 507,046 |
| 01 Mar 2024 | 153.80 | 156.20 | 151.60 | 155.40 | 155.08 | 807,830 |
| 29 Feb 2024 | 148.20 | 151.80 | 148.20 | 150.60 | 150.29 | 836,017 |
| 28 Feb 2024 | 145.40 | 147.17 | 143.40 | 143.60 | 143.30 | 310,576 |
| 27 Feb 2024 | 147.60 | 148.80 | 146.40 | 146.40 | 146.10 | 221,220 |
| 26 Feb 2024 | 146.00 | 150.00 | 146.00 | 148.40 | 148.09 | 529,450 |
| 23 Feb 2024 | 149.20 | 151.60 | 149.20 | 149.60 | 149.29 | 198,739 |
| 22 Feb 2024 | 149.20 | 150.20 | 147.74 | 148.40 | 148.09 | 325,247 |
| 21 Feb 2024 | 145.00 | 147.60 | 145.00 | 146.00 | 145.70 | 393,570 |
| 20 Feb 2024 | 147.40 | 148.80 | 145.20 | 146.00 | 145.70 | 474,513 |
| 19 Feb 2024 | 150.40 | 151.64 | 149.50 | 151.40 | 151.09 | 630,885 |
| 16 Feb 2024 | 150.00 | 152.40 | 149.20 | 150.40 | 150.09 | 656,971 |
| 15 Feb 2024 | 151.00 | 155.20 | 151.00 | 152.40 | 152.08 | 671,105 |
| 14 Feb 2024 | 156.00 | 160.00 | 154.60 | 160.00 | 159.67 | 337,119 |
| 13 Feb 2024 | 160.60 | 160.60 | 155.60 | 155.80 | 155.48 | 5,257,974 |
| 12 Feb 2024 | 160.40 | 162.60 | 160.20 | 162.00 | 161.66 | 472,365 |
| 09 Feb 2024 | 163.40 | 163.40 | 159.80 | 160.00 | 159.67 | 932,503 |
| 08 Feb 2024 | 166.00 | 168.60 | 162.80 | 162.80 | 162.46 | 840,434 |
| 07 Feb 2024 | 165.40 | 167.60 | 165.00 | 166.20 | 165.86 | 688,855 |
| 06 Feb 2024 | 165.40 | 170.74 | 163.00 | 164.40 | 164.06 | 1,102,662 |
| 05 Feb 2024 | 168.00 | 169.00 | 164.60 | 164.60 | 164.26 | 594,373 |
| 02 Feb 2024 | 169.60 | 173.20 | 169.60 | 170.00 | 169.65 | 264,624 |
| 01 Feb 2024 | 172.40 | 177.60 | 169.48 | 169.60 | 169.25 | 1,046,290 |
| 31 Jan 2024 | 175.80 | 176.00 | 172.40 | 173.00 | 172.64 | 842,324 |
| 30 Jan 2024 | 173.80 | 173.80 | 171.40 | 171.40 | 171.04 | 2,337,634 |
| 29 Jan 2024 | 168.20 | 173.80 | 168.20 | 172.40 | 172.04 | 1,390,508 |
| 26 Jan 2024 | 169.80 | 174.60 | 169.20 | 173.00 | 172.64 | 351,061 |
| 25 Jan 2024 | 173.80 | 175.60 | 171.00 | 171.60 | 171.24 | 237,355 |
| 24 Jan 2024 | 172.40 | 175.00 | 171.20 | 174.60 | 174.24 | 567,572 |
| 23 Jan 2024 | 167.20 | 169.80 | 166.00 | 168.00 | 167.65 | 1,083,581 |
| 22 Jan 2024 | 163.80 | 166.60 | 161.20 | 161.20 | 160.87 | 624,538 |
| 19 Jan 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 166.65 | 171,156 |
| 18 Jan 2024 | 168.00 | 170.20 | 167.80 | 167.80 | 167.45 | 498,776 |
| 17 Jan 2024 | 170.40 | 171.60 | 167.93 | 168.60 | 168.25 | 910,613 |
| 16 Jan 2024 | 179.00 | 179.00 | 176.60 | 177.60 | 177.23 | 304,070 |
| 15 Jan 2024 | 185.48 | 187.00 | 183.20 | 184.80 | 184.42 | 3,404,899 |
| 12 Jan 2024 | 184.00 | 187.80 | 184.00 | 186.00 | 185.61 | 604,051 |
| 11 Jan 2024 | 185.40 | 187.60 | 182.60 | 182.60 | 182.22 | 865,742 |
| 10 Jan 2024 | 177.00 | 180.60 | 175.20 | 179.40 | 179.03 | 1,083,856 |
| 09 Jan 2024 | 177.20 | 177.20 | 176.20 | 176.20 | 175.83 | 288,134 |
| 08 Jan 2024 | 171.60 | 173.80 | 171.00 | 173.20 | 172.84 | 217,248 |
| 05 Jan 2024 | 172.40 | 174.20 | 168.80 | 172.60 | 172.24 | 334,195 |
| 04 Jan 2024 | 175.00 | 176.40 | 172.00 | 174.00 | 173.64 | 255,177 |
| 03 Jan 2024 | 175.60 | 177.20 | 175.00 | 177.20 | 176.83 | 450,050 |
| 02 Jan 2024 | 178.40 | 180.40 | 177.60 | 179.20 | 178.83 | 416,145 |
| 29 Dec 2023 | 178.40 | 180.20 | 177.40 | 177.80 | 177.43 | 158,965 |
| 28 Dec 2023 | 177.60 | 179.37 | 172.00 | 177.00 | 176.63 | 233,918 |
| 27 Dec 2023 | 172.00 | 180.60 | 172.00 | 177.80 | 177.43 | 404,062 |
| 22 Dec 2023 | 174.00 | 174.00 | 172.93 | 174.00 | 173.64 | 179,803 |
| 21 Dec 2023 | 174.00 | 175.20 | 173.13 | 174.60 | 174.24 | 787,798 |
| 20 Dec 2023 | 173.40 | 175.40 | 173.20 | 173.60 | 173.24 | 227,911 |
| 19 Dec 2023 | 171.00 | 173.60 | 171.00 | 173.20 | 172.84 | 290,668 |
| 18 Dec 2023 | 170.00 | 172.40 | 170.00 | 171.40 | 171.04 | 654,724 |
| 15 Dec 2023 | 169.00 | 172.40 | 167.20 | 168.80 | 168.45 | 875,445 |
| 14 Dec 2023 | 165.00 | 171.20 | 165.00 | 166.80 | 166.45 | 1,295,324 |
| 13 Dec 2023 | 157.40 | 160.74 | 156.60 | 157.40 | 157.07 | 527,624 |
| 12 Dec 2023 | 161.00 | 161.40 | 157.00 | 157.40 | 157.07 | 765,664 |
| 11 Dec 2023 | 160.20 | 161.60 | 158.40 | 160.40 | 160.07 | 4,202,409 |
| 08 Dec 2023 | 162.80 | 164.60 | 161.40 | 163.40 | 163.06 | 2,016,957 |
| 07 Dec 2023 | 163.00 | 164.00 | 160.00 | 163.40 | 163.06 | 499,625 |
| 06 Dec 2023 | 161.40 | 164.60 | 160.40 | 162.60 | 162.26 | 715,606 |
| 05 Dec 2023 | 157.80 | 158.40 | 155.20 | 156.80 | 156.47 | 485,672 |
| 04 Dec 2023 | 161.40 | 163.40 | 161.00 | 161.60 | 161.26 | 6,577,358 |
| 01 Dec 2023 | 162.00 | 165.60 | 161.40 | 164.00 | 163.66 | 685,918 |
| 30 Nov 2023 | 159.40 | 162.46 | 159.40 | 160.00 | 159.67 | 682,200 |
| 29 Nov 2023 | 160.00 | 162.20 | 159.50 | 159.80 | 159.47 | 500,320 |
| 28 Nov 2023 | 163.20 | 163.80 | 160.71 | 163.40 | 163.06 | 287,815 |
| 27 Nov 2023 | 162.00 | 163.60 | 161.20 | 161.20 | 160.87 | 279,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.