South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 175.80
+1.00 (0.57%)
Dec 24, 2025, 12:35 PM BST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 173.00 | 174.80 | 172.00 | 174.80 | 174.80 | 1.16% | 509,983 |
| Dec 22, 2025 | 173.80 | 174.40 | 170.20 | 172.80 | 172.80 | 1.65% | 286,435 |
| Dec 19, 2025 | 168.00 | 170.00 | 167.60 | 170.00 | 170.00 | 0.59% | 399,558 |
| Dec 18, 2025 | 167.00 | 170.00 | 166.60 | 169.00 | 169.00 | 0.84% | 481,904 |
| Dec 17, 2025 | 169.00 | 170.00 | 167.60 | 167.60 | 167.60 | -1.41% | 306,948 |
| Dec 16, 2025 | 171.80 | 172.60 | 169.20 | 170.00 | 170.00 | -1.62% | 108,506 |
| Dec 15, 2025 | 169.20 | 174.80 | 169.20 | 172.80 | 172.80 | -0.23% | 349,268 |
| Dec 12, 2025 | 175.00 | 176.60 | 173.00 | 173.20 | 173.20 | 0.35% | 505,929 |
| Dec 11, 2025 | 174.20 | 174.20 | 168.60 | 172.60 | 172.60 | 1.41% | 592,731 |
| Dec 10, 2025 | 172.60 | 172.60 | 168.33 | 170.20 | 170.20 | 0.83% | 234,821 |
| Dec 9, 2025 | 168.00 | 168.80 | 165.40 | 168.80 | 168.80 | 0.36% | 452,040 |
| Dec 8, 2025 | 168.60 | 171.80 | 168.00 | 168.20 | 168.20 | -2.10% | 542,191 |
| Dec 5, 2025 | 172.00 | 174.80 | 171.70 | 171.80 | 171.80 | 0.47% | 780,763 |
| Dec 4, 2025 | 168.00 | 172.20 | 168.00 | 171.00 | 171.00 | 2.03% | 731,800 |
| Dec 3, 2025 | 166.60 | 168.60 | 165.20 | 167.60 | 167.60 | 2.07% | 310,965 |
| Dec 2, 2025 | 168.40 | 168.40 | 162.60 | 164.20 | 164.20 | -0.73% | 549,963 |
| Dec 1, 2025 | 165.00 | 165.80 | 160.40 | 165.40 | 165.40 | 3.63% | 871,014 |
| Nov 28, 2025 | 153.60 | 159.60 | 153.60 | 159.60 | 159.60 | 1.66% | 415,927 |
| Nov 27, 2025 | 156.60 | 159.40 | 156.60 | 157.00 | 157.00 | -1.13% | 223,614 |
| Nov 26, 2025 | 156.60 | 160.00 | 156.52 | 158.80 | 158.80 | 2.32% | 318,887 |
| Nov 25, 2025 | 155.40 | 156.80 | 153.60 | 155.20 | 155.20 | 0.52% | 213,847 |
| Nov 24, 2025 | 148.00 | 155.46 | 148.00 | 154.40 | 154.40 | 1.98% | 423,554 |
| Nov 21, 2025 | 150.60 | 152.00 | 150.20 | 151.40 | 151.40 | -3.32% | 201,076 |
| Nov 20, 2025 | 156.20 | 160.00 | 156.20 | 156.60 | 156.60 | 1.56% | 1,271,431 |
| Nov 19, 2025 | 152.60 | 155.40 | 151.00 | 154.20 | 154.20 | 1.45% | 233,412 |
| Nov 18, 2025 | 149.40 | 152.40 | 149.00 | 152.00 | 152.00 | -2.31% | 356,031 |
| Nov 17, 2025 | 155.80 | 159.20 | 155.40 | 155.60 | 155.60 | -1.39% | 138,021 |
| Nov 14, 2025 | 156.40 | 157.80 | 152.80 | 157.80 | 157.80 | -1.62% | 583,665 |
| Nov 13, 2025 | 163.40 | 164.00 | 159.60 | 160.40 | 160.40 | -0.87% | 202,659 |
| Nov 12, 2025 | 158.00 | 162.00 | 157.60 | 161.80 | 161.80 | 2.53% | 236,037 |
| Nov 11, 2025 | 160.00 | 160.00 | 157.20 | 157.80 | 157.80 | 0.25% | 184,309 |
| Nov 10, 2025 | 157.60 | 162.60 | 157.04 | 157.40 | 157.40 | 5.78% | 439,925 |
| Nov 7, 2025 | 147.20 | 151.60 | 147.20 | 148.80 | 148.80 | -0.27% | 292,626 |
| Nov 6, 2025 | 147.20 | 152.80 | 147.20 | 149.20 | 149.20 | -0.67% | 219,281 |
| Nov 5, 2025 | 147.60 | 151.20 | 147.60 | 150.20 | 150.20 | -0.40% | 189,770 |
| Nov 4, 2025 | 158.40 | 158.40 | 149.40 | 150.80 | 150.80 | -2.58% | 410,481 |
| Nov 3, 2025 | 159.40 | 159.40 | 154.40 | 154.80 | 154.80 | -0.64% | 233,108 |
| Oct 31, 2025 | 157.80 | 158.20 | 155.80 | 155.80 | 155.80 | -2.26% | 357,626 |
| Oct 30, 2025 | 164.20 | 164.20 | 157.00 | 159.40 | 159.40 | -1.12% | 589,030 |
| Oct 29, 2025 | 158.00 | 162.00 | 157.80 | 161.20 | 161.20 | 2.81% | 560,239 |
| Oct 28, 2025 | 154.20 | 156.80 | 153.20 | 156.80 | 156.80 | -0.88% | 164,965 |
| Oct 27, 2025 | 158.60 | 161.00 | 156.20 | 158.20 | 158.20 | -0.88% | 469,594 |
| Oct 24, 2025 | 158.00 | 159.80 | 157.00 | 159.60 | 159.60 | 2.18% | 381,988 |
| Oct 23, 2025 | 153.80 | 156.80 | 152.00 | 156.20 | 156.20 | 2.36% | 347,214 |
| 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 | 154.00 | 154.46 | 149.20 | 151.40 | 151.40 | -1.69% | 293,743 |
| Oct 17, 2025 | 153.40 | 155.40 | 151.20 | 154.00 | 154.00 | -0.52% | 875,440 |
| Oct 16, 2025 | 155.80 | 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 |