South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 206.00
-2.00 (-0.96%)
At close: Mar 27, 2026
LON:S32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 196.00 | 222.82 | 174.91 | 206.00 | 206.00 | -0.96% | 381,891 |
| Mar 26, 2026 | 213.50 | 213.50 | 207.50 | 208.00 | 208.00 | -3.70% | 974,475 |
| Mar 25, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 3.60% | 786,194 |
| Mar 24, 2026 | 205.00 | 208.50 | 203.50 | 208.50 | 208.50 | 1.46% | 378,280 |
| Mar 23, 2026 | 187.20 | 212.50 | 187.20 | 205.50 | 205.50 | -0.48% | 1,452,899 |
| Mar 20, 2026 | 213.50 | 212.50 | 205.00 | 206.50 | 206.50 | -1.43% | 421,011 |
| Mar 19, 2026 | 213.50 | 213.50 | 207.50 | 209.50 | 209.50 | -4.34% | 1,009,844 |
| Mar 18, 2026 | 230.00 | 230.00 | 217.00 | 219.00 | 219.00 | -2.01% | 544,247 |
| Mar 17, 2026 | 229.50 | 229.50 | 221.50 | 223.50 | 223.50 | 0.22% | 298,953 |
| Mar 16, 2026 | 225.00 | 225.50 | 219.50 | 223.00 | 223.00 | -2.62% | 779,896 |
| Mar 13, 2026 | 228.00 | 235.00 | 227.50 | 229.00 | 229.00 | -0.43% | 259,722 |
| Mar 12, 2026 | 232.50 | 234.50 | 228.00 | 230.00 | 230.00 | - | 140,694 |
| Mar 11, 2026 | 229.00 | 233.50 | 228.50 | 230.00 | 230.00 | -0.86% | 231,681 |
| Mar 10, 2026 | 233.50 | 235.00 | 228.00 | 232.00 | 232.00 | 2.20% | 713,077 |
| Mar 9, 2026 | 221.00 | 228.25 | 221.00 | 227.00 | 227.00 | -1.09% | 323,972 |
| Mar 6, 2026 | 235.50 | 238.50 | 228.50 | 229.50 | 229.50 | -3.16% | 591,328 |
| Mar 5, 2026 | 243.50 | 245.00 | 236.50 | 237.00 | 237.00 | -2.27% | 373,399 |
| Mar 4, 2026 | 236.00 | 243.00 | 236.00 | 242.50 | 239.60 | 2.75% | 652,893 |
| Mar 3, 2026 | 238.50 | 242.61 | 229.50 | 236.00 | 233.17 | -4.45% | 831,411 |
| Mar 2, 2026 | 245.50 | 249.50 | 242.50 | 247.00 | 244.04 | 1.86% | 446,384 |
| Feb 27, 2026 | 238.50 | 250.00 | 238.50 | 242.50 | 239.60 | 0.83% | 375,090 |
| Feb 26, 2026 | 242.50 | 244.50 | 237.90 | 240.50 | 237.62 | -0.82% | 310,699 |
| Feb 25, 2026 | 240.00 | 243.58 | 236.50 | 242.50 | 239.60 | 2.32% | 353,878 |
| Feb 24, 2026 | 235.00 | 238.50 | 233.00 | 237.00 | 234.16 | 1.94% | 421,346 |
| Feb 23, 2026 | 231.50 | 235.50 | 230.50 | 232.50 | 229.72 | 0.43% | 281,801 |
| Feb 20, 2026 | 227.00 | 234.00 | 227.00 | 231.50 | 228.73 | 0.22% | 699,190 |
| Feb 19, 2026 | 228.50 | 233.00 | 227.00 | 231.00 | 228.23 | - | 529,474 |
| Feb 18, 2026 | 228.50 | 233.00 | 228.26 | 231.00 | 228.23 | 1.32% | 382,429 |
| Feb 17, 2026 | 229.50 | 230.00 | 225.77 | 228.00 | 225.27 | -0.44% | 620,054 |
| Feb 16, 2026 | 232.50 | 232.50 | 226.00 | 229.00 | 226.26 | 0.22% | 136,850 |
| Feb 13, 2026 | 230.00 | 231.00 | 223.50 | 228.50 | 225.76 | -0.65% | 692,598 |
| Feb 12, 2026 | 242.50 | 242.50 | 230.00 | 230.00 | 227.25 | -4.96% | 579,860 |
| Feb 11, 2026 | 239.50 | 245.00 | 239.00 | 242.00 | 239.10 | 2.54% | 498,507 |
| Feb 10, 2026 | 234.00 | 237.03 | 233.68 | 236.00 | 233.17 | -1.05% | 380,445 |
| Feb 9, 2026 | 223.50 | 239.00 | 223.50 | 238.50 | 235.64 | 3.92% | 357,231 |
| Feb 6, 2026 | 225.50 | 231.00 | 225.50 | 229.50 | 226.75 | -0.65% | 406,126 |
| Feb 5, 2026 | 232.00 | 235.00 | 228.00 | 231.00 | 228.23 | -3.95% | 1,125,328 |
| Feb 4, 2026 | 243.00 | 246.00 | 239.23 | 240.50 | 237.62 | 3.00% | 1,125,862 |
| Feb 3, 2026 | 233.00 | 235.50 | 230.50 | 233.50 | 230.70 | 2.41% | 954,513 |
| Feb 2, 2026 | 222.50 | 228.50 | 219.50 | 228.00 | 225.27 | -1.72% | 969,651 |
| Jan 30, 2026 | 235.00 | 235.00 | 228.00 | 232.00 | 229.22 | -1.49% | 1,699,977 |
| Jan 29, 2026 | 241.00 | 244.00 | 234.00 | 235.50 | 232.68 | 1.51% | 1,837,965 |
| Jan 28, 2026 | 232.00 | 235.00 | 230.50 | 232.00 | 229.22 | 0.87% | 270,832 |
| Jan 27, 2026 | 229.00 | 230.50 | 224.36 | 230.00 | 227.25 | 0.66% | 559,597 |
| Jan 26, 2026 | 231.00 | 231.00 | 225.00 | 228.50 | 225.76 | 0.44% | 491,645 |
| Jan 23, 2026 | 224.00 | 227.50 | 221.00 | 227.50 | 224.78 | 2.02% | 816,520 |
| Jan 22, 2026 | 221.00 | 224.00 | 218.00 | 223.00 | 220.33 | 4.21% | 1,109,052 |
| Jan 21, 2026 | 207.00 | 214.00 | 207.00 | 214.00 | 211.44 | 3.38% | 514,783 |
| Jan 20, 2026 | 209.00 | 212.50 | 204.00 | 207.00 | 204.52 | -1.19% | 1,385,017 |
| Jan 19, 2026 | 205.00 | 211.50 | 205.00 | 209.50 | 206.99 | 1.45% | 1,213,115 |