South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
-12.00 (-4.96%)
At close: Feb 12, 2026
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 242.50 | 242.50 | 230.00 | 230.00 | 230.00 | -4.96% | 579,862 |
| Feb 11, 2026 | 239.50 | 245.00 | 239.00 | 242.00 | 242.00 | 2.54% | 498,507 |
| Feb 10, 2026 | 234.00 | 237.03 | 233.68 | 236.00 | 236.00 | -1.05% | 380,445 |
| Feb 9, 2026 | 223.50 | 239.00 | 223.50 | 238.50 | 238.50 | 3.92% | 357,231 |
| Feb 6, 2026 | 225.50 | 231.00 | 225.50 | 229.50 | 229.50 | -0.65% | 406,126 |
| Feb 5, 2026 | 232.00 | 235.00 | 228.00 | 231.00 | 231.00 | -3.95% | 1,125,328 |
| Feb 4, 2026 | 243.00 | 246.00 | 239.23 | 240.50 | 240.50 | 3.00% | 1,125,862 |
| Feb 3, 2026 | 233.00 | 235.50 | 230.50 | 233.50 | 233.50 | 2.41% | 954,513 |
| Feb 2, 2026 | 222.50 | 228.50 | 219.50 | 228.00 | 228.00 | -1.72% | 969,651 |
| Jan 30, 2026 | 235.00 | 235.00 | 228.00 | 232.00 | 232.00 | -1.49% | 1,699,977 |
| Jan 29, 2026 | 241.00 | 244.00 | 234.00 | 235.50 | 235.50 | 1.51% | 1,837,965 |
| Jan 28, 2026 | 232.00 | 235.00 | 230.50 | 232.00 | 232.00 | 0.87% | 270,832 |
| Jan 27, 2026 | 229.00 | 230.50 | 224.36 | 230.00 | 230.00 | 0.66% | 559,597 |
| Jan 26, 2026 | 231.00 | 231.00 | 225.00 | 228.50 | 228.50 | 0.44% | 491,645 |
| Jan 23, 2026 | 224.00 | 227.50 | 221.00 | 227.50 | 227.50 | 2.02% | 816,520 |
| Jan 22, 2026 | 221.00 | 224.00 | 218.00 | 223.00 | 223.00 | 4.21% | 1,109,051 |
| Jan 21, 2026 | 207.00 | 214.00 | 207.00 | 214.00 | 214.00 | 3.38% | 514,783 |
| Jan 20, 2026 | 209.00 | 212.50 | 204.00 | 207.00 | 207.00 | -1.19% | 1,385,017 |
| Jan 19, 2026 | 205.00 | 211.50 | 205.00 | 209.50 | 209.50 | 1.45% | 1,213,115 |
| Jan 16, 2026 | 209.50 | 209.50 | 204.00 | 206.50 | 206.50 | -0.96% | 836,808 |
| Jan 15, 2026 | 203.50 | 209.50 | 202.00 | 208.50 | 208.50 | 3.73% | 628,782 |
| Jan 14, 2026 | 198.60 | 203.50 | 198.60 | 201.00 | 201.00 | 0.50% | 1,819,168 |
| Jan 13, 2026 | 203.00 | 203.00 | 198.40 | 200.00 | 200.00 | -0.25% | 1,174,111 |
| Jan 12, 2026 | 200.00 | 202.00 | 196.60 | 200.50 | 200.50 | 2.40% | 1,933,230 |
| Jan 9, 2026 | 194.60 | 196.60 | 192.20 | 195.80 | 195.80 | 2.73% | 1,487,682 |
| Jan 8, 2026 | 191.20 | 192.00 | 188.23 | 190.60 | 190.60 | -0.63% | 425,430 |
| Jan 7, 2026 | 194.00 | 194.00 | 190.00 | 191.80 | 191.80 | 0.42% | 561,975 |
| Jan 6, 2026 | 187.20 | 191.00 | 185.99 | 191.00 | 191.00 | 4.26% | 559,539 |
| Jan 5, 2026 | 178.80 | 183.80 | 178.80 | 183.20 | 183.20 | 3.50% | 386,843 |
| Jan 2, 2026 | 178.80 | 181.40 | 176.40 | 177.00 | 177.00 | - | 800,671 |
| Dec 31, 2025 | 180.40 | 180.40 | 176.14 | 177.00 | 177.00 | 0.11% | 73,006 |
| Dec 30, 2025 | 179.60 | 179.60 | 176.00 | 176.80 | 176.80 | 0.23% | 576,883 |
| Dec 29, 2025 | 176.60 | 180.40 | 175.20 | 176.40 | 176.40 | 0.34% | 454,939 |
| Dec 24, 2025 | 178.20 | 178.20 | 175.00 | 175.80 | 175.80 | 0.57% | 207,944 |
| 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 |