South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 205.80
-2.20 (-1.06%)
Jun 26, 2026, 4:35 PM GMT
LON:S32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 215.00 | 223.00 | 215.00 | 221.60 | 221.60 | 0.18% | 748,025 |
| May 20, 2026 | 210.00 | 221.40 | 208.40 | 221.20 | 221.20 | 2.79% | 590,578 |
| May 19, 2026 | 223.00 | 223.20 | 213.60 | 215.20 | 215.20 | -2.09% | 683,818 |
| May 18, 2026 | 219.00 | 224.00 | 218.00 | 219.80 | 219.80 | -1.70% | 715,486 |
| May 15, 2026 | 223.40 | 238.80 | 221.20 | 223.60 | 223.60 | -6.37% | 795,746 |
| May 14, 2026 | 234.20 | 240.80 | 234.20 | 238.80 | 238.80 | -2.05% | 650,342 |
| May 13, 2026 | 231.40 | 243.80 | 231.40 | 243.80 | 243.80 | 5.27% | 781,150 |
| May 12, 2026 | 226.60 | 234.40 | 224.40 | 231.60 | 231.60 | 1.22% | 649,465 |
| May 11, 2026 | 223.00 | 230.60 | 222.40 | 228.80 | 228.80 | 2.79% | 1,006,354 |
| May 8, 2026 | 223.20 | 224.80 | 221.00 | 222.60 | 222.60 | -1.42% | 1,009,282 |
| May 7, 2026 | 225.40 | 228.20 | 225.40 | 225.80 | 225.80 | 0.18% | 1,428,791 |
| May 6, 2026 | 220.60 | 226.20 | 217.00 | 225.40 | 225.40 | 4.26% | 1,842,204 |
| May 5, 2026 | 215.00 | 218.40 | 212.40 | 216.20 | 216.20 | 0.28% | 1,063,515 |
| May 1, 2026 | 213.20 | 216.00 | 212.76 | 215.60 | 215.60 | 0.37% | 567,882 |
| Apr 30, 2026 | 225.00 | 225.00 | 213.19 | 214.80 | 214.80 | -2.81% | 708,536 |
| Apr 29, 2026 | 225.20 | 229.00 | 221.00 | 221.00 | 221.00 | -1.60% | 291,556 |
| Apr 28, 2026 | 228.40 | 230.20 | 224.20 | 224.60 | 224.60 | -1.92% | 553,546 |
| Apr 27, 2026 | 233.20 | 233.20 | 228.80 | 229.00 | 229.00 | 1.15% | 445,736 |
| Apr 24, 2026 | 227.20 | 230.00 | 225.80 | 226.40 | 226.40 | -1.57% | 493,126 |
| Apr 23, 2026 | 228.00 | 232.80 | 228.00 | 230.00 | 230.00 | -2.79% | 718,722 |
| Apr 22, 2026 | 242.00 | 242.00 | 232.80 | 236.60 | 236.60 | 2.25% | 856,945 |
| Apr 21, 2026 | 239.80 | 239.80 | 230.97 | 231.40 | 231.40 | -0.77% | 493,402 |
| Apr 20, 2026 | 236.80 | 236.80 | 231.60 | 233.20 | 233.20 | -3.87% | 332,560 |
| Apr 17, 2026 | 243.00 | 246.00 | 239.80 | 242.60 | 242.60 | -0.16% | 1,643,059 |
| Apr 16, 2026 | 246.40 | 248.40 | 243.00 | 243.00 | 243.00 | -0.49% | 896,465 |