South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 129.80
-9.60 (-6.89%)
Aug 28, 2025, 4:35 PM BST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 139.80 | 140.00 | 137.80 | 139.40 | 139.40 | 0.58% | 363,272 |
| Aug 26, 2025 | 136.80 | 139.60 | 136.00 | 138.60 | 138.60 | 0.43% | 353,155 |
| Aug 22, 2025 | 136.80 | 138.80 | 135.80 | 138.00 | 138.00 | - | 360,330 |
| Aug 21, 2025 | 134.00 | 138.20 | 134.00 | 138.00 | 138.00 | 1.17% | 239,010 |
| Aug 20, 2025 | 141.20 | 141.20 | 136.00 | 136.40 | 136.40 | -2.29% | 132,298 |
| Aug 19, 2025 | 138.11 | 142.00 | 138.11 | 139.60 | 139.60 | 0.87% | 281,924 |
| Aug 18, 2025 | 140.40 | 142.20 | 138.13 | 138.40 | 138.40 | -1.84% | 199,177 |
| Aug 15, 2025 | 139.00 | 142.60 | 138.60 | 141.00 | 141.00 | 2.03% | 315,018 |
| Aug 14, 2025 | 151.60 | 151.60 | 137.80 | 138.20 | 138.20 | -7.00% | 413,994 |
| Aug 13, 2025 | 152.60 | 152.60 | 147.20 | 148.60 | 148.60 | 0.27% | 230,032 |
| Aug 12, 2025 | 144.60 | 148.60 | 144.40 | 148.20 | 148.20 | 1.37% | 150,134 |
| Aug 11, 2025 | 146.00 | 149.00 | 145.60 | 146.20 | 146.20 | -0.81% | 125,939 |
| Aug 8, 2025 | 144.40 | 147.40 | 143.00 | 147.40 | 147.40 | 2.79% | 142,965 |
| Aug 7, 2025 | 140.80 | 145.20 | 140.80 | 143.40 | 143.40 | -0.55% | 252,183 |
| Aug 6, 2025 | 143.00 | 144.60 | 142.80 | 144.20 | 144.20 | 1.26% | 92,969 |
| Aug 5, 2025 | 140.20 | 144.20 | 140.20 | 142.40 | 142.40 | -0.70% | 236,859 |
| Aug 4, 2025 | 140.18 | 143.80 | 139.60 | 143.40 | 143.40 | 1.85% | 127,949 |
| Aug 1, 2025 | 144.60 | 144.60 | 139.80 | 140.80 | 140.80 | -0.42% | 258,837 |
| Jul 31, 2025 | 144.86 | 146.40 | 140.20 | 141.40 | 141.40 | -2.88% | 149,580 |
| Jul 30, 2025 | 144.14 | 146.40 | 144.14 | 145.60 | 145.60 | 0.55% | 154,969 |
| Jul 29, 2025 | 143.80 | 145.80 | 143.40 | 144.80 | 144.80 | -0.28% | 341,627 |
| Jul 28, 2025 | 146.56 | 146.80 | 144.40 | 145.20 | 145.20 | -1.76% | 281,667 |
| Jul 25, 2025 | 155.00 | 155.00 | 146.40 | 147.80 | 147.80 | -2.38% | 234,616 |
| Jul 24, 2025 | 151.80 | 151.80 | 148.60 | 151.40 | 151.40 | -0.13% | 241,276 |
| Jul 23, 2025 | 149.19 | 154.40 | 148.03 | 151.60 | 151.60 | 2.85% | 586,443 |
| Jul 22, 2025 | 151.00 | 151.00 | 146.40 | 147.40 | 147.40 | 0.41% | 840,266 |
| Jul 21, 2025 | 142.60 | 149.60 | 140.47 | 146.80 | 146.80 | 5.46% | 431,007 |
| Jul 18, 2025 | 137.36 | 140.00 | 136.80 | 139.20 | 139.20 | 0.87% | 113,122 |
| Jul 17, 2025 | 138.00 | 140.40 | 137.40 | 138.00 | 138.00 | -1.29% | 165,487 |
| Jul 16, 2025 | 140.83 | 143.40 | 139.40 | 139.80 | 139.80 | -2.10% | 387,093 |
| Jul 15, 2025 | 143.20 | 145.60 | 142.00 | 142.80 | 142.80 | -0.42% | 137,768 |
| Jul 14, 2025 | 146.60 | 149.00 | 142.00 | 143.40 | 143.40 | -4.40% | 842,887 |
| Jul 11, 2025 | 148.20 | 151.60 | 145.80 | 150.00 | 150.00 | 2.04% | 285,754 |
| Jul 10, 2025 | 144.40 | 148.00 | 144.00 | 147.00 | 147.00 | 1.80% | 431,071 |
| Jul 9, 2025 | 145.80 | 146.20 | 142.80 | 144.40 | 144.40 | -0.96% | 496,006 |
| Jul 8, 2025 | 144.20 | 147.00 | 144.20 | 145.80 | 145.80 | 0.28% | 103,623 |
| Jul 7, 2025 | 148.92 | 152.20 | 145.40 | 145.40 | 145.40 | -1.89% | 151,308 |
| Jul 4, 2025 | 151.40 | 151.40 | 148.20 | 148.20 | 148.20 | -3.52% | 148,563 |
| Jul 3, 2025 | 150.50 | 154.00 | 150.39 | 153.60 | 153.60 | 1.45% | 518,856 |
| Jul 2, 2025 | 143.28 | 153.40 | 143.28 | 151.40 | 151.40 | 5.58% | 955,083 |
| Jul 1, 2025 | 142.40 | 143.80 | 141.00 | 143.40 | 143.40 | 3.17% | 171,755 |
| Jun 30, 2025 | 139.08 | 140.80 | 138.80 | 139.00 | 139.00 | -1.84% | 453,785 |
| Jun 27, 2025 | 143.20 | 143.20 | 139.60 | 141.60 | 141.60 | 0.71% | 167,661 |
| Jun 26, 2025 | 134.60 | 141.60 | 134.60 | 140.60 | 140.60 | 5.08% | 596,240 |
| Jun 25, 2025 | 138.20 | 139.20 | 133.80 | 133.80 | 133.80 | -4.02% | 302,668 |
| Jun 24, 2025 | 139.60 | 140.60 | 138.00 | 139.40 | 139.40 | 1.90% | 61,499 |
| Jun 23, 2025 | 136.51 | 139.20 | 135.20 | 136.80 | 136.80 | -1.01% | 90,928 |
| Jun 20, 2025 | 141.20 | 141.20 | 137.80 | 138.20 | 138.20 | -0.14% | 101,918 |
| Jun 19, 2025 | 140.40 | 142.80 | 137.60 | 138.40 | 138.40 | -3.22% | 87,918 |
| Jun 18, 2025 | 144.20 | 144.32 | 142.60 | 143.00 | 143.00 | -0.83% | 55,964 |