Skip to main content
logo
The Southern Company (LON:0L8A)
London flag London · Delayed Price · Currency is GBP · Price in USD
94.83
+1.05 (1.12%)
At close: Oct 3, 2025

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202593.6794.8393.5094.8394.831.12%527
Oct 2, 202595.0795.0793.5893.7893.78-1.31%226
Oct 1, 202593.9295.7093.9295.0295.020.15%1,208
Sep 30, 202593.7294.8993.7294.8894.881.35%176
Sep 29, 202593.8094.5093.0193.6293.62-0.53%619
Sep 26, 202594.3294.6593.7894.1294.120.46%373
Sep 25, 202593.9494.9893.6793.6993.69-0.67%1,071
Sep 24, 202593.6194.3293.2594.3294.321.05%1,296
Sep 23, 202592.2493.3492.1193.3493.341.15%1,702
Sep 22, 202591.8892.4691.6692.2892.280.47%2,335
Sep 19, 202591.9991.9990.4691.8591.850.38%3,030
Sep 18, 202590.8091.6390.6691.5091.50-0.35%763
Sep 17, 202591.8692.0391.5491.8291.82-0.10%632
Sep 16, 202592.1592.3291.7691.9191.91-0.25%1,284
Sep 15, 202592.0092.3491.6392.1492.140.21%548
Sep 12, 202592.1592.3691.7091.9591.950.23%504
Sep 11, 202591.4691.9591.1691.7491.740.36%602
Sep 10, 202591.0091.5790.7091.4091.40-0.05%638
Sep 9, 202590.8091.4590.5991.4591.450.58%627
Sep 8, 202592.0192.0190.9290.9290.92-0.90%939
Sep 5, 202592.0392.2791.7391.7591.75-0.01%66
Sep 4, 202592.0292.4391.5391.7591.750.36%814
Sep 3, 202591.7491.9791.2091.4291.42-0.48%119
Sep 2, 202593.2694.1591.4891.8691.86-0.61%1,134
Aug 29, 202592.2592.7692.2492.4292.42-0.13%146
Aug 28, 202593.9593.9592.5492.5492.54-0.58%69
Aug 27, 202593.5093.5092.9193.0893.080.15%146
Aug 26, 202593.4593.4592.5092.9492.94-0.69%768
Aug 25, 202594.1394.4493.4893.5893.58-1.16%156
Aug 22, 202594.7695.4194.1894.6894.680.06%27
Aug 21, 202594.7895.1094.4094.6294.62-0.20%43
Aug 20, 202594.1895.6094.1894.8194.811.05%434
Aug 19, 202593.0693.8392.8793.8293.820.88%108
Aug 18, 202593.6293.6293.0093.0093.00-1.77%356
Aug 15, 202594.0394.6893.7094.6893.940.62%58
Aug 14, 202594.6094.8394.0994.0993.36-0.37%605
Aug 13, 202593.8994.4993.5494.4493.710.67%468
Aug 12, 202594.6794.7293.3093.8293.09-1.06%744
Aug 11, 202594.7695.1294.3894.8294.080.13%31
Aug 8, 202595.5995.7194.5994.7093.96-0.67%246
Aug 7, 202594.3295.5694.3295.3494.600.19%135
Aug 6, 202594.4495.4494.4495.1694.420.90%766
Aug 5, 202596.2796.3894.3194.3193.57-1.53%602
Aug 4, 202595.1895.7995.0695.7895.030.48%284
Aug 1, 202594.5595.5994.2995.3294.571.54%1,030
Jul 31, 202593.1095.2692.9793.8893.14-1.56%1,525
Jul 30, 202595.2695.5695.0495.3694.620.57%1,331
Jul 29, 202593.5995.1393.1094.8294.080.55%468
Jul 28, 202595.5895.5894.2594.3093.56-1.02%655
Jul 25, 202595.0595.4594.8895.2794.53-0.13%411