The Southern Company (LON:0L8A)
London · Delayed Price · Currency is GBP · Price in USD 93.92
+0.44 (0.47%)
Apr 24, 2026, 7:59 AM GMT
LON:0L8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 91.87 | 94.70 | 90.97 | 93.48 | 93.48 | 1.80% | 444 |
| Apr 22, 2026 | 92.68 | 93.19 | 89.93 | 91.83 | 91.83 | -0.64% | 5,041 |
| Apr 21, 2026 | 96.00 | 96.00 | 92.37 | 92.42 | 92.42 | -1.75% | 2,525 |
| Apr 20, 2026 | 93.00 | 97.42 | 93.00 | 94.07 | 94.07 | -0.32% | 1,734 |
| Apr 17, 2026 | 93.75 | 97.42 | 93.25 | 94.37 | 94.37 | -0.16% | 528 |
| Apr 16, 2026 | 94.38 | 96.78 | 93.25 | 94.52 | 94.52 | -0.42% | 946 |
| Apr 15, 2026 | 96.70 | 97.42 | 93.80 | 94.92 | 94.92 | -0.77% | 404 |
| Apr 14, 2026 | 95.97 | 99.00 | 94.72 | 95.66 | 95.66 | -0.16% | 603 |
| Apr 13, 2026 | 97.00 | 99.00 | 95.01 | 95.81 | 95.81 | -1.65% | 1,547 |
| Apr 10, 2026 | 98.40 | 98.40 | 96.57 | 97.42 | 97.42 | -0.49% | 445 |
| Apr 9, 2026 | 98.00 | 99.00 | 95.93 | 97.90 | 97.90 | 1.43% | 332 |
| Apr 8, 2026 | 98.80 | 98.80 | 95.40 | 96.52 | 96.52 | -0.64% | 448 |
| Apr 7, 2026 | 97.95 | 97.95 | 93.75 | 97.14 | 97.14 | -0.14% | 1,267 |
| Apr 2, 2026 | 97.87 | 97.87 | 94.00 | 97.28 | 97.28 | 0.33% | 1,336 |
| Apr 1, 2026 | 96.52 | 97.99 | 94.89 | 96.96 | 96.96 | 1.05% | 268 |
| Mar 31, 2026 | 97.14 | 98.05 | 94.08 | 95.95 | 95.95 | -1.31% | 5,571 |
| Mar 30, 2026 | 96.00 | 97.52 | 93.10 | 97.23 | 97.23 | 1.59% | 1,341 |
| Mar 27, 2026 | 95.88 | 96.52 | 92.29 | 95.70 | 95.70 | 0.57% | 927 |
| Mar 26, 2026 | 95.25 | 98.36 | 93.57 | 95.16 | 95.16 | 0.68% | 262 |
| Mar 25, 2026 | 96.00 | 97.92 | 93.52 | 94.52 | 94.52 | -0.05% | 198 |
| Mar 24, 2026 | 96.00 | 97.42 | 93.45 | 94.56 | 94.56 | 0.20% | 883 |
| Mar 23, 2026 | 92.90 | 96.26 | 92.40 | 94.37 | 94.37 | 0.39% | 13,632 |
| Mar 20, 2026 | 95.01 | 96.90 | 91.90 | 94.00 | 94.00 | -2.14% | 1,518 |
| Mar 19, 2026 | 97.95 | 99.65 | 92.00 | 96.06 | 96.06 | -0.88% | 970 |
| Mar 18, 2026 | 99.15 | 99.99 | 96.89 | 96.91 | 96.91 | -1.77% | 817 |
| Mar 17, 2026 | 99.11 | 100.00 | 98.50 | 98.66 | 98.66 | -0.10% | 1,333 |
| Mar 16, 2026 | 98.01 | 100.00 | 95.00 | 98.76 | 98.76 | -0.04% | 1,297 |
| Mar 13, 2026 | 97.60 | 99.09 | 97.08 | 98.80 | 98.80 | 0.70% | 4,469 |
| Mar 12, 2026 | 96.26 | 98.71 | 95.75 | 98.12 | 98.12 | 2.06% | 494 |
| Mar 11, 2026 | 96.21 | 97.91 | 95.51 | 96.14 | 96.14 | -0.57% | 929 |
| Mar 10, 2026 | 97.60 | 98.00 | 95.98 | 96.69 | 96.69 | -0.48% | 1,364 |
| Mar 9, 2026 | 96.70 | 98.00 | 96.00 | 97.16 | 97.16 | -0.13% | 129 |
| Mar 6, 2026 | 97.01 | 98.01 | 96.23 | 97.29 | 97.29 | 0.24% | 216 |
| Mar 5, 2026 | 97.75 | 98.47 | 95.81 | 97.06 | 97.06 | -0.90% | 210 |
| Mar 4, 2026 | 97.80 | 97.98 | 96.00 | 97.94 | 97.94 | 1.57% | 812 |
| Mar 3, 2026 | 97.00 | 97.99 | 95.28 | 96.43 | 96.43 | -0.81% | 334 |
| Mar 2, 2026 | 97.52 | 98.16 | 96.07 | 97.22 | 97.22 | -0.62% | 2,120 |
| Feb 27, 2026 | 96.35 | 97.98 | 95.36 | 97.83 | 97.83 | 1.47% | 1,440 |
| Feb 26, 2026 | 96.49 | 96.55 | 94.30 | 96.41 | 96.41 | 0.89% | 1,108 |
| Feb 25, 2026 | 95.40 | 96.76 | 94.09 | 95.56 | 95.56 | 0.19% | 1,706 |
| Feb 24, 2026 | 96.00 | 96.13 | 94.13 | 95.38 | 95.38 | 0.24% | 929 |
| Feb 23, 2026 | 95.29 | 95.91 | 92.77 | 95.15 | 95.15 | 1.03% | 5,430 |
| Feb 20, 2026 | 95.56 | 97.42 | 94.04 | 94.18 | 94.18 | -0.52% | 2,536 |
| Feb 19, 2026 | 91.60 | 95.50 | 90.50 | 94.67 | 94.67 | 3.78% | 2,309 |
| Feb 18, 2026 | 92.80 | 92.83 | 90.90 | 91.22 | 91.22 | -1.55% | 1,428 |
| Feb 17, 2026 | 94.70 | 95.70 | 92.66 | 92.66 | 92.66 | -2.08% | 562 |
| Feb 13, 2026 | 94.00 | 94.64 | 91.67 | 94.63 | 93.89 | 2.65% | 851 |
| Feb 12, 2026 | 91.25 | 92.77 | 90.50 | 92.19 | 91.47 | 1.55% | 1,579 |
| Feb 11, 2026 | 91.62 | 92.00 | 90.20 | 90.78 | 90.07 | -0.46% | 470 |
| Feb 10, 2026 | 89.45 | 91.20 | 88.49 | 91.20 | 90.49 | 2.30% | 659 |