The Southern Company (LON:0L8A)
London · Delayed Price · Currency is GBP · Price in USD 91.03
-0.17 (-0.19%)
At close: Nov 7, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 91.01 | 91.87 | 91.01 | 91.03 | 91.03 | -0.19% | 2,955 |
| Nov 6, 2025 | 90.89 | 92.05 | 90.89 | 91.20 | 91.20 | -0.13% | 5,151 |
| Nov 5, 2025 | 91.75 | 92.22 | 90.34 | 91.32 | 91.32 | -2.17% | 9,311 |
| Nov 4, 2025 | 93.20 | 93.47 | 92.55 | 93.35 | 93.35 | -0.82% | 4,846 |
| Nov 3, 2025 | 93.55 | 94.13 | 92.25 | 94.13 | 94.13 | 0.20% | 702 |
| Oct 31, 2025 | 95.65 | 95.65 | 93.72 | 93.94 | 93.94 | -0.79% | 15,999 |
| Oct 30, 2025 | 94.45 | 95.48 | 93.35 | 94.69 | 94.69 | 1.54% | 2,062 |
| Oct 29, 2025 | 94.14 | 94.31 | 92.86 | 93.25 | 93.25 | -0.11% | 3,017 |
| Oct 28, 2025 | 95.10 | 95.13 | 93.35 | 93.35 | 93.35 | -2.01% | 607 |
| Oct 27, 2025 | 95.99 | 95.99 | 94.81 | 95.27 | 95.27 | -0.94% | 1,189 |
| Oct 24, 2025 | 96.50 | 96.61 | 95.87 | 96.17 | 96.17 | -0.34% | 717 |
| Oct 23, 2025 | 97.92 | 98.05 | 96.35 | 96.50 | 96.50 | -1.64% | 3,039 |
| Oct 22, 2025 | 96.78 | 98.11 | 96.47 | 98.11 | 98.11 | 1.48% | 10,970 |
| Oct 21, 2025 | 98.37 | 98.37 | 96.68 | 96.68 | 96.68 | -1.22% | 844 |
| Oct 20, 2025 | 98.15 | 98.27 | 97.40 | 97.88 | 97.88 | 0.26% | 739 |
| Oct 17, 2025 | 99.88 | 99.88 | 97.63 | 97.63 | 97.63 | -1.33% | 2,783 |
| Oct 16, 2025 | 97.89 | 100.77 | 97.89 | 98.94 | 98.94 | -0.57% | 2,918 |
| Oct 15, 2025 | 99.04 | 100.13 | 99.04 | 99.51 | 99.51 | -0.14% | 4,284 |
| Oct 14, 2025 | 98.75 | 99.74 | 98.44 | 99.65 | 99.65 | 1.83% | 5,837 |
| Oct 13, 2025 | 98.84 | 98.84 | 97.23 | 97.86 | 97.86 | -0.22% | 1,111 |
| Oct 10, 2025 | 96.87 | 98.13 | 96.44 | 98.08 | 98.08 | 1.81% | 169 |
| Oct 9, 2025 | 96.48 | 96.73 | 96.06 | 96.33 | 96.33 | 0.31% | 89 |
| Oct 8, 2025 | 96.88 | 96.89 | 95.57 | 96.03 | 96.03 | -0.35% | 228 |
| Oct 7, 2025 | 95.87 | 96.56 | 95.41 | 96.37 | 96.37 | 1.33% | 612 |
| Oct 6, 2025 | 94.55 | 95.46 | 94.26 | 95.10 | 95.10 | 0.29% | 1,337 |
| Oct 3, 2025 | 93.67 | 94.83 | 93.50 | 94.83 | 94.83 | 1.12% | 527 |
| Oct 2, 2025 | 95.07 | 95.07 | 93.58 | 93.78 | 93.78 | -1.31% | 226 |
| Oct 1, 2025 | 93.92 | 95.70 | 93.92 | 95.02 | 95.02 | 0.15% | 1,208 |
| Sep 30, 2025 | 93.72 | 94.89 | 93.72 | 94.88 | 94.88 | 1.35% | 176 |
| Sep 29, 2025 | 93.80 | 94.50 | 93.01 | 93.62 | 93.62 | -0.53% | 619 |
| Sep 26, 2025 | 94.32 | 94.65 | 93.78 | 94.12 | 94.12 | 0.46% | 373 |
| Sep 25, 2025 | 93.94 | 94.98 | 93.67 | 93.69 | 93.69 | -0.67% | 1,071 |
| Sep 24, 2025 | 93.61 | 94.32 | 93.25 | 94.32 | 94.32 | 1.05% | 1,296 |
| Sep 23, 2025 | 92.24 | 93.34 | 92.11 | 93.34 | 93.34 | 1.15% | 1,702 |
| Sep 22, 2025 | 91.88 | 92.46 | 91.66 | 92.28 | 92.28 | 0.47% | 2,335 |
| Sep 19, 2025 | 91.99 | 91.99 | 90.46 | 91.85 | 91.85 | 0.38% | 3,030 |
| Sep 18, 2025 | 90.80 | 91.63 | 90.66 | 91.50 | 91.50 | -0.35% | 763 |
| Sep 17, 2025 | 91.86 | 92.03 | 91.54 | 91.82 | 91.82 | -0.10% | 632 |
| Sep 16, 2025 | 92.15 | 92.32 | 91.76 | 91.91 | 91.91 | -0.25% | 1,284 |
| Sep 15, 2025 | 92.00 | 92.34 | 91.63 | 92.14 | 92.14 | 0.21% | 548 |
| Sep 12, 2025 | 92.15 | 92.36 | 91.70 | 91.95 | 91.95 | 0.23% | 504 |
| Sep 11, 2025 | 91.46 | 91.95 | 91.16 | 91.74 | 91.74 | 0.36% | 602 |
| Sep 10, 2025 | 91.00 | 91.57 | 90.70 | 91.40 | 91.40 | -0.05% | 638 |
| Sep 9, 2025 | 90.80 | 91.45 | 90.59 | 91.45 | 91.45 | 0.58% | 627 |
| Sep 8, 2025 | 92.01 | 92.01 | 90.92 | 90.92 | 90.92 | -0.90% | 939 |
| Sep 5, 2025 | 92.03 | 92.27 | 91.73 | 91.75 | 91.75 | -0.01% | 66 |
| Sep 4, 2025 | 92.02 | 92.43 | 91.53 | 91.75 | 91.75 | 0.36% | 814 |
| Sep 3, 2025 | 91.74 | 91.97 | 91.20 | 91.42 | 91.42 | -0.48% | 119 |
| Sep 2, 2025 | 93.26 | 94.15 | 91.48 | 91.86 | 91.86 | -0.61% | 1,134 |
| Aug 29, 2025 | 92.25 | 92.76 | 92.24 | 92.42 | 92.42 | -0.13% | 146 |