The Southern Company (LON:0L8A)
London · Delayed Price · Currency is GBP · Price in USD 87.56
-0.08 (-0.09%)
At close: Jan 9, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 87.90 | 87.90 | 87.15 | 87.56 | 87.56 | -0.09% | 684 |
| Jan 8, 2026 | 86.75 | 87.75 | 85.50 | 87.64 | 87.64 | 1.61% | 4,226 |
| Jan 7, 2026 | 87.72 | 88.30 | 86.25 | 86.25 | 86.25 | -1.09% | 354 |
| Jan 6, 2026 | 86.58 | 88.25 | 86.27 | 87.21 | 87.21 | 1.36% | 95 |
| Jan 5, 2026 | 87.02 | 88.54 | 85.26 | 86.04 | 86.04 | -1.61% | 294 |
| Jan 2, 2026 | 87.19 | 87.97 | 86.72 | 87.45 | 87.44 | 0.02% | 313 |
| Dec 31, 2025 | 87.58 | 88.19 | 86.89 | 87.43 | 87.43 | -0.03% | 14 |
| Dec 30, 2025 | 88.03 | 88.42 | 86.65 | 87.46 | 87.46 | -0.62% | 432 |
| Dec 29, 2025 | 87.23 | 88.14 | 86.20 | 88.01 | 88.01 | 1.17% | 865 |
| Dec 24, 2025 | 86.40 | 86.99 | 85.57 | 86.99 | 86.99 | 0.40% | 276 |
| Dec 23, 2025 | 86.00 | 86.65 | 84.11 | 86.65 | 86.65 | 1.48% | 756 |
| Dec 22, 2025 | 85.19 | 86.03 | 84.03 | 85.39 | 85.39 | -0.93% | 1,444 |
| Dec 19, 2025 | 87.27 | 87.82 | 86.13 | 86.19 | 86.19 | -0.99% | 878 |
| Dec 18, 2025 | 87.21 | 87.45 | 86.78 | 87.05 | 87.05 | -0.20% | 571 |
| Dec 17, 2025 | 85.06 | 87.23 | 84.52 | 87.23 | 87.23 | 2.45% | 3,294 |
| Dec 16, 2025 | 86.26 | 86.26 | 84.86 | 85.14 | 85.14 | -0.48% | 6,628 |
| Dec 15, 2025 | 84.78 | 85.59 | 84.45 | 85.55 | 85.55 | 1.39% | 4,633 |
| Dec 12, 2025 | 84.97 | 85.38 | 84.38 | 84.38 | 84.38 | -0.27% | 825 |
| Dec 11, 2025 | 84.18 | 85.95 | 84.00 | 84.61 | 84.61 | 0.09% | 255 |
| Dec 10, 2025 | 85.45 | 86.00 | 84.50 | 84.53 | 84.53 | -1.40% | 605 |
| Dec 9, 2025 | 85.67 | 86.92 | 85.46 | 85.73 | 85.73 | -0.17% | 11,412 |
| Dec 8, 2025 | 86.64 | 86.64 | 85.52 | 85.88 | 85.88 | -1.50% | 711 |
| Dec 5, 2025 | 87.47 | 88.37 | 87.05 | 87.19 | 87.19 | -0.05% | 858 |
| Dec 4, 2025 | 88.00 | 89.03 | 87.23 | 87.23 | 87.23 | -0.52% | 482 |
| Dec 3, 2025 | 89.00 | 90.73 | 87.10 | 87.69 | 87.69 | -0.86% | 4,365 |
| Dec 2, 2025 | 88.70 | 90.67 | 88.31 | 88.45 | 88.45 | -1.14% | 2,994 |
| Dec 1, 2025 | 91.42 | 92.20 | 89.05 | 89.47 | 89.47 | -1.78% | 1,567 |
| 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 |