The Southern Company (LON:0L8A)
London · Delayed Price · Currency is GBP · Price in USD 92.47
-0.07 (-0.08%)
At close: Aug 29, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 93.95 | 93.95 | 92.54 | 92.54 | 92.54 | -0.58% | 69 |
| Aug 27, 2025 | 93.50 | 93.50 | 92.91 | 93.08 | 93.08 | 0.15% | 146 |
| Aug 26, 2025 | 93.45 | 93.45 | 92.50 | 92.94 | 92.94 | -0.69% | 768 |
| Aug 25, 2025 | 94.13 | 94.44 | 93.48 | 93.58 | 93.58 | -1.16% | 156 |
| Aug 22, 2025 | 94.76 | 95.41 | 94.18 | 94.68 | 94.68 | 0.06% | 27 |
| Aug 21, 2025 | 94.78 | 95.10 | 94.40 | 94.62 | 94.62 | -0.20% | 43 |
| Aug 20, 2025 | 94.18 | 95.60 | 94.18 | 94.81 | 94.81 | 1.05% | 434 |
| Aug 19, 2025 | 93.06 | 93.83 | 92.87 | 93.82 | 93.82 | 0.88% | 108 |
| Aug 18, 2025 | 93.62 | 93.62 | 93.00 | 93.00 | 93.00 | -1.77% | 356 |
| Aug 15, 2025 | 94.03 | 94.68 | 93.70 | 94.68 | 93.94 | 0.62% | 58 |
| Aug 14, 2025 | 94.60 | 94.83 | 94.09 | 94.09 | 93.36 | -0.37% | 605 |
| Aug 13, 2025 | 93.89 | 94.49 | 93.54 | 94.44 | 93.71 | 0.67% | 468 |
| Aug 12, 2025 | 94.67 | 94.72 | 93.30 | 93.82 | 93.09 | -1.06% | 744 |
| Aug 11, 2025 | 94.76 | 95.12 | 94.38 | 94.82 | 94.08 | 0.13% | 31 |
| Aug 8, 2025 | 95.59 | 95.71 | 94.59 | 94.70 | 93.96 | -0.67% | 246 |
| Aug 7, 2025 | 94.32 | 95.56 | 94.32 | 95.34 | 94.60 | 0.19% | 135 |
| Aug 6, 2025 | 94.44 | 95.44 | 94.44 | 95.16 | 94.42 | 0.90% | 766 |
| Aug 5, 2025 | 96.27 | 96.38 | 94.31 | 94.31 | 93.57 | -1.53% | 602 |
| Aug 4, 2025 | 95.18 | 95.79 | 95.06 | 95.78 | 95.03 | 0.48% | 284 |
| Aug 1, 2025 | 94.55 | 95.59 | 94.29 | 95.32 | 94.57 | 1.54% | 1,030 |
| Jul 31, 2025 | 93.10 | 95.26 | 92.97 | 93.88 | 93.14 | -1.56% | 1,525 |
| Jul 30, 2025 | 95.26 | 95.56 | 95.04 | 95.36 | 94.62 | 0.57% | 1,331 |
| Jul 29, 2025 | 93.59 | 95.13 | 93.10 | 94.82 | 94.08 | 0.55% | 468 |
| Jul 28, 2025 | 95.58 | 95.58 | 94.25 | 94.30 | 93.56 | -1.02% | 655 |
| Jul 25, 2025 | 95.05 | 95.45 | 94.88 | 95.27 | 94.53 | -0.13% | 411 |
| Jul 24, 2025 | 95.36 | 95.55 | 95.05 | 95.39 | 94.64 | 0.25% | 269 |
| Jul 23, 2025 | 96.63 | 96.78 | 94.92 | 95.15 | 94.41 | -0.26% | 322 |
| Jul 22, 2025 | 95.37 | 96.40 | 94.65 | 95.40 | 94.65 | 0.46% | 1,247 |
| Jul 21, 2025 | 94.30 | 95.23 | 94.15 | 94.96 | 94.22 | 0.85% | 882 |
| Jul 18, 2025 | 93.83 | 94.56 | 93.37 | 94.17 | 93.43 | 1.20% | 484 |
| Jul 17, 2025 | 93.00 | 93.77 | 92.97 | 93.05 | 92.32 | -0.12% | 1,500 |
| Jul 16, 2025 | 93.16 | 93.25 | 92.15 | 93.16 | 92.43 | 0.94% | 3,504 |
| Jul 15, 2025 | 92.68 | 92.93 | 92.29 | 92.29 | 91.57 | -0.41% | 213 |
| Jul 14, 2025 | 92.68 | 93.28 | 92.14 | 92.68 | 91.95 | 0.20% | 503 |
| Jul 11, 2025 | 92.71 | 92.84 | 92.21 | 92.49 | 91.77 | -0.64% | 39 |
| Jul 10, 2025 | 91.70 | 93.15 | 91.29 | 93.09 | 92.36 | 1.68% | 93 |
| Jul 9, 2025 | 91.07 | 91.55 | 90.78 | 91.55 | 90.83 | 0.81% | 20 |
| Jul 8, 2025 | 90.75 | 91.27 | 90.42 | 90.81 | 90.10 | -0.86% | 90 |
| Jul 7, 2025 | 91.84 | 91.84 | 91.09 | 91.60 | 90.88 | -0.28% | 1,904 |
| Jul 3, 2025 | 91.00 | 91.85 | 90.83 | 91.85 | 91.13 | 0.60% | 1,041 |
| Jul 2, 2025 | 91.65 | 92.10 | 90.58 | 91.30 | 90.59 | -1.27% | 2,966 |
| Jul 1, 2025 | 92.00 | 92.48 | 91.48 | 92.48 | 91.76 | 1.60% | 87 |
| Jun 30, 2025 | 90.51 | 91.31 | 90.42 | 91.02 | 90.31 | -0.10% | 360 |
| Jun 27, 2025 | 90.50 | 91.30 | 90.18 | 91.11 | 90.40 | 1.22% | 2,543 |
| Jun 26, 2025 | 89.78 | 90.90 | 89.78 | 90.02 | 89.31 | -0.47% | 1,422 |
| Jun 25, 2025 | 90.44 | 90.58 | 89.92 | 90.44 | 89.73 | -0.86% | 293 |
| Jun 24, 2025 | 90.75 | 91.26 | 90.25 | 91.22 | 90.51 | 1.02% | 739 |
| Jun 23, 2025 | 91.00 | 91.00 | 89.02 | 90.30 | 89.59 | 1.17% | 536 |
| Jun 20, 2025 | 88.85 | 89.75 | 88.46 | 89.26 | 88.56 | 0.80% | 1,513 |
| Jun 18, 2025 | 88.44 | 88.78 | 88.26 | 88.55 | 87.86 | 0.35% | 2,032 |