The Southern Company (LON:0L8A)
London · Delayed Price · Currency is GBP · Price in USD 86.19
-0.86 (-0.99%)
At close: Dec 19, 2025
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,560 |
| 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 |
| 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 |