South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 237.00
-4.40 (-1.82%)
Jul 31, 2026, 4:35 PM GMT
LON:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 243.80 | 244.80 | 235.80 | 237.00 | 237.00 | -1.82% | 319,828 |
| Jul 30, 2026 | 234.00 | 242.80 | 233.80 | 241.40 | 241.40 | 2.64% | 463,937 |
| Jul 29, 2026 | 237.00 | 241.20 | 235.20 | 235.20 | 235.20 | -0.59% | 292,643 |
| Jul 28, 2026 | 231.20 | 236.60 | 229.40 | 236.60 | 236.60 | 1.98% | 476,461 |
| Jul 27, 2026 | 237.40 | 238.00 | 230.40 | 232.00 | 232.00 | -1.28% | 367,584 |
| Jul 24, 2026 | 237.43 | 238.00 | 232.60 | 235.00 | 235.00 | -1.51% | 385,946 |
| Jul 23, 2026 | 238.00 | 244.00 | 238.00 | 238.60 | 238.60 | 0.08% | 634,306 |
| Jul 22, 2026 | 234.00 | 239.40 | 234.00 | 238.40 | 238.40 | 4.38% | 383,742 |
| Jul 21, 2026 | 222.80 | 228.40 | 222.80 | 228.40 | 228.40 | 6.73% | 489,322 |
| Jul 20, 2026 | 208.80 | 215.20 | 208.80 | 214.00 | 214.00 | 4.90% | 561,472 |
| Jul 17, 2026 | 205.60 | 208.60 | 201.80 | 204.00 | 204.00 | -1.54% | 406,326 |
| Jul 16, 2026 | 208.40 | 209.60 | 206.00 | 207.20 | 207.20 | -1.15% | 324,707 |
| Jul 15, 2026 | 210.80 | 214.20 | 208.80 | 209.60 | 209.60 | -1.23% | 175,162 |
| Jul 14, 2026 | 205.40 | 213.40 | 205.40 | 212.20 | 212.20 | 2.02% | 564,910 |
| Jul 13, 2026 | 209.40 | 212.80 | 207.80 | 208.00 | 208.00 | -1.42% | 536,336 |
| Jul 10, 2026 | 206.60 | 212.33 | 203.60 | 211.00 | 211.00 | 4.56% | 400,398 |
| Jul 9, 2026 | 202.00 | 204.60 | 199.80 | 201.80 | 201.80 | 0.40% | 786,539 |
| Jul 8, 2026 | 214.60 | 214.60 | 201.00 | 201.00 | 201.00 | -4.29% | 438,693 |
| Jul 7, 2026 | 210.00 | 212.60 | 207.40 | 210.00 | 210.00 | -4.02% | 938,125 |
| Jul 6, 2026 | 211.20 | 219.60 | 211.20 | 218.80 | 218.80 | 0.92% | 172,141 |
| Jul 3, 2026 | 216.60 | 220.40 | 214.60 | 216.80 | 216.80 | 0.09% | 191,069 |
| Jul 2, 2026 | 219.00 | 222.80 | 214.40 | 216.60 | 216.60 | -5.83% | 1,033,573 |
| Jul 1, 2026 | 220.20 | 232.20 | 219.26 | 230.00 | 230.00 | 12.86% | 2,022,601 |
| Jun 30, 2026 | 204.60 | 209.00 | 203.80 | 203.80 | 203.80 | -0.39% | 207,247 |
| Jun 29, 2026 | 208.00 | 208.20 | 204.20 | 204.60 | 204.60 | -0.58% | 222,797 |
| Jun 26, 2026 | 211.00 | 211.00 | 203.80 | 205.80 | 205.80 | -1.06% | 361,248 |
| Jun 25, 2026 | 209.00 | 211.00 | 206.60 | 208.00 | 208.00 | -1.23% | 612,478 |
| Jun 24, 2026 | 207.80 | 214.60 | 207.80 | 210.60 | 210.60 | -2.95% | 389,115 |
| Jun 23, 2026 | 227.60 | 227.60 | 213.20 | 217.00 | 217.00 | -2.25% | 441,156 |
| Jun 22, 2026 | 227.40 | 227.40 | 221.00 | 222.00 | 222.00 | -0.09% | 483,320 |
| Jun 19, 2026 | 222.00 | 224.80 | 220.40 | 222.20 | 222.20 | -1.68% | 970,580 |
| Jun 18, 2026 | 227.60 | 230.80 | 225.00 | 226.00 | 226.00 | -4.40% | 784,287 |
| Jun 17, 2026 | 222.20 | 236.80 | 222.20 | 236.40 | 236.40 | 4.32% | 1,571,875 |
| Jun 16, 2026 | 222.00 | 227.60 | 219.40 | 226.60 | 226.60 | -3.82% | 335,438 |
| Jun 15, 2026 | 235.60 | 242.00 | 233.40 | 235.60 | 235.60 | -3.60% | 840,620 |
| Jun 12, 2026 | 238.00 | 244.40 | 236.00 | 244.40 | 244.40 | 4.18% | 751,246 |
| Jun 11, 2026 | 234.40 | 236.60 | 231.60 | 234.60 | 234.60 | -0.51% | 858,317 |
| Jun 10, 2026 | 229.80 | 240.20 | 229.80 | 235.80 | 235.80 | -0.67% | 405,698 |
| Jun 9, 2026 | 243.20 | 244.20 | 237.40 | 237.40 | 237.40 | -2.55% | 496,580 |
| Jun 8, 2026 | 236.40 | 244.40 | 235.20 | 243.60 | 243.60 | 0.91% | 263,062 |
| Jun 5, 2026 | 259.00 | 259.00 | 241.40 | 241.40 | 241.40 | -5.11% | 744,981 |
| Jun 4, 2026 | 264.00 | 264.00 | 251.00 | 254.40 | 254.40 | -1.85% | 459,472 |
| Jun 3, 2026 | 264.00 | 264.00 | 257.40 | 259.20 | 259.20 | -0.46% | 501,560 |
| Jun 2, 2026 | 257.80 | 260.40 | 257.40 | 260.40 | 260.40 | 3.25% | 427,770 |
| Jun 1, 2026 | 264.60 | 264.60 | 250.80 | 252.20 | 252.20 | -1.64% | 887,597 |
| May 29, 2026 | 260.20 | 260.20 | 254.20 | 256.40 | 256.40 | 1.18% | 310,885 |
| May 28, 2026 | 265.00 | 265.00 | 250.00 | 253.40 | 253.40 | -0.55% | 368,969 |
| May 27, 2026 | 250.00 | 255.00 | 250.00 | 254.80 | 254.80 | 2.33% | 360,487 |
| May 26, 2026 | 242.00 | 250.00 | 242.00 | 249.00 | 249.00 | 7.98% | 815,528 |
| May 22, 2026 | 232.00 | 233.80 | 228.00 | 230.60 | 230.60 | 4.06% | 452,192 |