South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 140.80
-0.60 (-0.42%)
Aug 1, 2025, 4:35 PM BST
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 144.60 | 144.60 | 139.80 | 140.80 | 140.80 | -0.42% | 258,089 |
| 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 |
| Jun 17, 2025 | 145.80 | 145.80 | 143.00 | 144.20 | 144.20 | -0.41% | 185,391 |
| Jun 16, 2025 | 142.00 | 145.40 | 141.20 | 144.80 | 144.80 | 2.99% | 93,814 |
| Jun 13, 2025 | 141.91 | 143.80 | 139.60 | 140.60 | 140.60 | -2.77% | 109,313 |
| Jun 12, 2025 | 148.60 | 150.40 | 143.04 | 144.60 | 144.60 | -2.30% | 263,430 |
| Jun 11, 2025 | 148.20 | 150.80 | 146.91 | 148.00 | 148.00 | - | 276,846 |
| Jun 10, 2025 | 145.22 | 149.20 | 143.60 | 148.00 | 148.00 | 1.51% | 535,943 |
| Jun 9, 2025 | 143.58 | 147.00 | 143.58 | 145.80 | 145.80 | 1.25% | 491,369 |
| Jun 6, 2025 | 145.00 | 145.40 | 143.80 | 144.00 | 144.00 | -0.69% | 179,551 |
| Jun 5, 2025 | 144.29 | 148.60 | 143.40 | 145.00 | 145.00 | 0.83% | 996,574 |
| Jun 4, 2025 | 144.20 | 145.40 | 143.40 | 143.80 | 143.80 | 1.70% | 563,038 |
| Jun 3, 2025 | 140.00 | 142.20 | 140.00 | 141.40 | 141.40 | -0.28% | 121,316 |
| Jun 2, 2025 | 143.00 | 146.20 | 140.80 | 141.80 | 141.80 | -1.66% | 186,617 |
| May 30, 2025 | 141.47 | 147.20 | 140.60 | 144.20 | 144.20 | 0.56% | 172,166 |
| May 29, 2025 | 146.17 | 146.50 | 143.20 | 143.40 | 143.40 | -0.97% | 118,889 |
| May 28, 2025 | 148.40 | 148.40 | 144.80 | 144.80 | 144.80 | -1.09% | 171,804 |
| May 27, 2025 | 144.00 | 147.60 | 144.00 | 146.40 | 146.40 | 0.41% | 657,627 |
| May 23, 2025 | 147.00 | 147.00 | 141.91 | 145.80 | 145.80 | -0.55% | 119,274 |