The Southern Company (LON:0L8A)
London · Delayed Price · Currency is GBP · Price in USD 91.09
+0.97 (1.08%)
At close: Nov 28, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 90.58 | 91.76 | 90.00 | 91.09 | 91.09 | 1.08% | 207 |
| Nov 26, 2025 | 89.40 | 90.61 | 89.29 | 90.11 | 90.11 | 1.49% | 954 |
| Nov 25, 2025 | 89.32 | 90.29 | 88.70 | 88.79 | 88.79 | -0.37% | 473 |
| Nov 24, 2025 | 89.71 | 90.24 | 88.27 | 89.12 | 89.12 | -1.00% | 434 |
| Nov 21, 2025 | 88.69 | 90.02 | 88.57 | 90.02 | 90.02 | 1.62% | 1,769 |
| Nov 20, 2025 | 88.85 | 89.20 | 88.00 | 88.58 | 88.58 | -1.50% | 1,375 |
| Nov 19, 2025 | 90.74 | 91.05 | 89.46 | 89.93 | 89.93 | -1.08% | 2,098 |
| Nov 18, 2025 | 90.90 | 91.39 | 89.77 | 90.91 | 90.91 | 0.27% | 685 |
| Nov 17, 2025 | 90.38 | 90.79 | 90.17 | 90.67 | 90.67 | -0.42% | 5,149 |
| Nov 14, 2025 | 92.14 | 92.14 | 90.44 | 91.05 | 90.31 | -1.29% | 266 |
| Nov 13, 2025 | 92.67 | 92.67 | 91.58 | 92.24 | 91.49 | 0.64% | 2,700 |
| Nov 12, 2025 | 91.37 | 91.69 | 90.94 | 91.65 | 90.91 | 0.64% | 916 |
| Nov 11, 2025 | 91.00 | 91.41 | 90.63 | 91.07 | 90.33 | 0.56% | 10,253 |
| Nov 10, 2025 | 91.04 | 91.78 | 89.99 | 90.56 | 89.82 | -0.51% | 12,146 |
| Nov 7, 2025 | 91.01 | 91.87 | 91.01 | 91.03 | 90.29 | -0.19% | 2,955 |
| Nov 6, 2025 | 90.89 | 92.05 | 90.89 | 91.20 | 90.46 | -0.13% | 5,151 |
| Nov 5, 2025 | 91.75 | 92.22 | 90.34 | 91.32 | 90.58 | -2.17% | 9,311 |
| Nov 4, 2025 | 93.20 | 93.47 | 92.55 | 93.35 | 92.59 | -0.82% | 4,846 |
| Nov 3, 2025 | 93.55 | 94.13 | 92.25 | 94.13 | 93.36 | 0.20% | 702 |
| Oct 31, 2025 | 95.65 | 95.65 | 93.72 | 93.94 | 93.18 | -0.79% | 15,999 |
| Oct 30, 2025 | 94.45 | 95.48 | 93.35 | 94.69 | 93.92 | 1.54% | 2,062 |
| Oct 29, 2025 | 94.14 | 94.31 | 92.86 | 93.25 | 92.49 | -0.11% | 3,017 |
| Oct 28, 2025 | 95.10 | 95.13 | 93.35 | 93.35 | 92.59 | -2.01% | 607 |
| Oct 27, 2025 | 95.99 | 95.99 | 94.81 | 95.27 | 94.49 | -0.94% | 1,189 |
| Oct 24, 2025 | 96.50 | 96.61 | 95.87 | 96.17 | 95.39 | -0.34% | 717 |
| Oct 23, 2025 | 97.92 | 98.05 | 96.35 | 96.50 | 95.72 | -1.64% | 3,039 |
| Oct 22, 2025 | 96.78 | 98.11 | 96.47 | 98.11 | 97.31 | 1.48% | 10,970 |
| Oct 21, 2025 | 98.37 | 98.37 | 96.68 | 96.68 | 95.90 | -1.22% | 844 |
| Oct 20, 2025 | 98.15 | 98.27 | 97.40 | 97.88 | 97.08 | 0.26% | 739 |
| Oct 17, 2025 | 99.88 | 99.88 | 97.63 | 97.63 | 96.84 | -1.33% | 2,783 |
| Oct 16, 2025 | 97.89 | 100.77 | 97.89 | 98.94 | 98.14 | -0.57% | 2,918 |
| Oct 15, 2025 | 99.04 | 100.13 | 99.04 | 99.51 | 98.70 | -0.14% | 4,284 |
| Oct 14, 2025 | 98.75 | 99.74 | 98.44 | 99.65 | 98.84 | 1.83% | 5,837 |
| Oct 13, 2025 | 98.84 | 98.84 | 97.23 | 97.86 | 97.06 | -0.22% | 1,111 |
| Oct 10, 2025 | 96.87 | 98.13 | 96.44 | 98.08 | 97.28 | 1.81% | 169 |
| Oct 9, 2025 | 96.48 | 96.73 | 96.06 | 96.33 | 95.55 | 0.31% | 89 |
| Oct 8, 2025 | 96.88 | 96.89 | 95.57 | 96.03 | 95.25 | -0.35% | 228 |
| Oct 7, 2025 | 95.87 | 96.56 | 95.41 | 96.37 | 95.58 | 1.33% | 612 |
| Oct 6, 2025 | 94.55 | 95.46 | 94.26 | 95.10 | 94.33 | 0.29% | 1,337 |
| Oct 3, 2025 | 93.67 | 94.83 | 93.50 | 94.83 | 94.06 | 1.12% | 527 |
| Oct 2, 2025 | 95.07 | 95.07 | 93.58 | 93.78 | 93.02 | -1.31% | 226 |
| Oct 1, 2025 | 93.92 | 95.70 | 93.92 | 95.02 | 94.25 | 0.15% | 1,208 |
| Sep 30, 2025 | 93.72 | 94.89 | 93.72 | 94.88 | 94.11 | 1.35% | 176 |
| Sep 29, 2025 | 93.80 | 94.50 | 93.01 | 93.62 | 92.86 | -0.53% | 619 |
| Sep 26, 2025 | 94.32 | 94.65 | 93.78 | 94.12 | 93.36 | 0.46% | 373 |
| Sep 25, 2025 | 93.94 | 94.98 | 93.67 | 93.69 | 92.93 | -0.67% | 1,071 |
| Sep 24, 2025 | 93.61 | 94.32 | 93.25 | 94.32 | 93.55 | 1.05% | 1,296 |
| Sep 23, 2025 | 92.24 | 93.34 | 92.11 | 93.34 | 92.58 | 1.15% | 1,702 |
| Sep 22, 2025 | 91.88 | 92.46 | 91.66 | 92.28 | 91.53 | 0.47% | 2,335 |
| Sep 19, 2025 | 91.99 | 91.99 | 90.46 | 91.85 | 91.10 | 0.38% | 3,030 |