South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 155.20
+2.60 (1.70%)
Oct 23, 2025, 9:43 AM BST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 153.17 | 155.60 | 152.00 | 155.20 | 155.20 | 1.70% | 64,736 |
| Oct 22, 2025 | 154.80 | 157.80 | 152.00 | 152.60 | 152.60 | -3.05% | 250,633 |
| Oct 21, 2025 | 154.80 | 161.00 | 154.80 | 157.40 | 157.40 | 3.96% | 825,608 |
| Oct 20, 2025 | 154.46 | 154.46 | 149.20 | 151.40 | 151.40 | -1.69% | 293,746 |
| Oct 17, 2025 | 153.40 | 155.40 | 151.20 | 154.00 | 154.00 | -0.52% | 875,439 |
| Oct 16, 2025 | 156.84 | 158.60 | 153.60 | 154.80 | 154.80 | -0.77% | 243,920 |
| Oct 15, 2025 | 155.80 | 158.00 | 155.40 | 156.00 | 156.00 | 0.13% | 385,049 |
| Oct 14, 2025 | 150.80 | 155.80 | 150.20 | 155.80 | 155.80 | 1.83% | 241,598 |
| Oct 13, 2025 | 151.00 | 153.00 | 149.40 | 153.00 | 153.00 | 1.19% | 613,335 |
| Oct 10, 2025 | 160.20 | 160.20 | 151.20 | 151.20 | 151.20 | -3.69% | 442,215 |
| Oct 9, 2025 | 151.00 | 158.20 | 151.00 | 157.00 | 157.00 | 3.97% | 1,190,484 |
| Oct 8, 2025 | 148.80 | 151.00 | 145.40 | 151.00 | 151.00 | 3.85% | 789,545 |
| Oct 7, 2025 | 143.60 | 146.60 | 141.20 | 145.40 | 145.40 | 2.97% | 946,372 |
| Oct 6, 2025 | 141.98 | 142.80 | 140.20 | 141.20 | 141.20 | 0.43% | 2,143,028 |
| Oct 3, 2025 | 135.25 | 142.60 | 134.60 | 140.60 | 140.60 | 4.61% | 2,204,156 |
| Oct 2, 2025 | 137.18 | 137.40 | 134.40 | 134.40 | 134.40 | -0.88% | 142,271 |
| Oct 1, 2025 | 132.86 | 136.00 | 132.80 | 135.60 | 135.60 | 0.89% | 269,456 |
| Sep 30, 2025 | 132.60 | 135.87 | 131.40 | 134.40 | 134.40 | 2.28% | 291,742 |
| Sep 29, 2025 | 131.00 | 132.40 | 130.00 | 131.40 | 131.40 | 0.92% | 419,007 |
| Sep 26, 2025 | 128.80 | 131.00 | 128.00 | 130.20 | 130.20 | 0.31% | 180,318 |
| Sep 25, 2025 | 128.00 | 132.40 | 127.00 | 129.80 | 129.80 | 1.88% | 304,025 |
| Sep 24, 2025 | 128.00 | 128.60 | 125.80 | 127.40 | 127.40 | 0.79% | 209,396 |
| Sep 23, 2025 | 126.40 | 128.80 | 126.20 | 126.40 | 126.40 | -1.25% | 290,316 |
| Sep 22, 2025 | 124.60 | 131.80 | 124.60 | 128.00 | 128.00 | 0.31% | 173,627 |
| Sep 19, 2025 | 124.98 | 128.20 | 124.98 | 127.60 | 127.60 | 1.92% | 160,165 |
| Sep 18, 2025 | 125.34 | 126.00 | 123.60 | 125.20 | 125.20 | -1.88% | 417,403 |
| Sep 17, 2025 | 127.00 | 127.80 | 125.60 | 127.60 | 125.68 | 0.47% | 208,379 |
| Sep 16, 2025 | 127.60 | 129.80 | 126.40 | 127.00 | 125.09 | -1.24% | 127,911 |
| Sep 15, 2025 | 123.60 | 129.21 | 123.60 | 128.60 | 126.67 | 1.42% | 234,004 |
| Sep 12, 2025 | 125.80 | 127.96 | 125.20 | 126.80 | 124.90 | 0.63% | 347,286 |
| Sep 11, 2025 | 124.63 | 126.40 | 123.24 | 126.00 | 124.11 | 1.12% | 354,887 |
| Sep 10, 2025 | 127.00 | 127.00 | 123.60 | 124.60 | 122.73 | -2.50% | 435,322 |
| Sep 9, 2025 | 127.80 | 130.80 | 127.40 | 127.80 | 125.88 | -0.78% | 297,432 |
| Sep 8, 2025 | 128.52 | 130.60 | 127.80 | 128.80 | 126.87 | 0.47% | 76,395 |
| Sep 5, 2025 | 128.80 | 130.60 | 127.40 | 128.20 | 126.27 | -0.47% | 891,791 |
| Sep 4, 2025 | 128.87 | 130.80 | 127.60 | 128.80 | 126.87 | 0.16% | 190,092 |
| Sep 3, 2025 | 128.80 | 131.20 | 127.60 | 128.60 | 126.67 | -0.62% | 425,559 |
| Sep 2, 2025 | 133.00 | 133.00 | 129.00 | 129.40 | 127.46 | -1.37% | 241,826 |
| Sep 1, 2025 | 129.33 | 133.00 | 129.33 | 131.20 | 129.23 | 0.92% | 211,616 |
| Aug 29, 2025 | 129.27 | 132.00 | 128.80 | 130.00 | 128.05 | 0.15% | 178,479 |
| Aug 28, 2025 | 134.00 | 134.00 | 128.56 | 129.80 | 127.85 | -6.89% | 1,094,342 |
| Aug 27, 2025 | 139.80 | 140.00 | 137.80 | 139.40 | 137.31 | 0.58% | 363,272 |
| Aug 26, 2025 | 136.80 | 139.60 | 136.00 | 138.60 | 136.52 | 0.43% | 353,155 |
| Aug 22, 2025 | 136.80 | 138.80 | 135.80 | 138.00 | 135.93 | - | 360,330 |
| Aug 21, 2025 | 134.00 | 138.20 | 134.00 | 138.00 | 135.93 | 1.17% | 239,010 |
| Aug 20, 2025 | 141.20 | 141.20 | 136.00 | 136.40 | 134.35 | -2.29% | 132,298 |
| Aug 19, 2025 | 138.11 | 142.00 | 138.11 | 139.60 | 137.50 | 0.87% | 281,924 |
| Aug 18, 2025 | 140.40 | 142.20 | 138.13 | 138.40 | 136.32 | -1.84% | 199,177 |
| Aug 15, 2025 | 139.00 | 142.60 | 138.60 | 141.00 | 138.88 | 2.03% | 315,018 |
| Aug 14, 2025 | 151.60 | 151.60 | 137.80 | 138.20 | 136.12 | -7.00% | 413,994 |