South32 Limited (LON:S32)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 232.60
-5.20 (-2.19%)
Nov 10, 2026, 4:35 PM GMT
LON:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 232.00 | 237.00 | 231.00 | 232.60 | 232.60 | -2.19% | 627,290 |
| Nov 9, 2026 | 260.00 | 260.00 | 233.20 | 237.80 | 237.80 | 3.12% | 420,258 |
| Nov 6, 2026 | 225.20 | 232.80 | 225.00 | 230.60 | 230.60 | -0.09% | 546,099 |
| Nov 5, 2026 | 235.00 | 235.80 | 228.20 | 230.80 | 230.80 | 2.30% | 899,864 |
| Nov 4, 2026 | 226.40 | 229.00 | 219.60 | 225.60 | 225.60 | 0.98% | 192,378 |
| Nov 3, 2026 | 225.80 | 229.20 | 223.40 | 223.40 | 223.40 | -2.27% | 299,443 |
| Nov 2, 2026 | 225.00 | 228.80 | 225.00 | 228.60 | 228.60 | 1.42% | 124,390 |
| Oct 30, 2026 | 227.20 | 228.80 | 224.80 | 225.40 | 225.40 | -0.97% | 406,337 |
| Oct 29, 2026 | 228.00 | 234.00 | 227.60 | 227.60 | 227.60 | -3.31% | 188,737 |
| Oct 28, 2026 | 228.00 | 236.40 | 228.00 | 235.40 | 235.40 | 1.73% | 264,460 |
| Oct 27, 2026 | 269.00 | 269.00 | 223.00 | 231.40 | 231.40 | 3.77% | 379,298 |
| Oct 26, 2026 | 219.80 | 224.20 | 219.80 | 223.00 | 223.00 | 3.24% | 254,221 |
| Oct 23, 2026 | 222.00 | 222.00 | 214.20 | 216.00 | 216.00 | -2.35% | 235,157 |
| Oct 22, 2026 | 224.00 | 231.00 | 220.20 | 221.20 | 221.20 | -1.86% | 851,040 |
| Oct 21, 2026 | 230.00 | 230.20 | 224.80 | 225.40 | 225.40 | -2.17% | 287,195 |
| Oct 20, 2026 | 232.00 | 233.80 | 225.60 | 230.40 | 230.40 | -1.54% | 473,619 |
| Oct 19, 2026 | 236.60 | 239.64 | 231.80 | 234.00 | 234.00 | -2.82% | 251,580 |
| Oct 16, 2026 | 249.20 | 243.80 | 230.00 | 240.80 | 240.80 | -0.08% | 197,855 |
| Oct 15, 2026 | 239.00 | 241.50 | 234.60 | 241.00 | 241.00 | -1.63% | 575,271 |
| Oct 14, 2026 | 250.94 | 253.60 | 245.00 | 245.00 | 245.00 | -3.16% | 444,315 |
| Oct 13, 2026 | 266.00 | 261.00 | 253.00 | 253.00 | 253.00 | -3.44% | 326,145 |
| Oct 12, 2026 | 268.60 | 262.60 | 260.80 | 262.00 | 262.00 | -0.30% | 253,787 |
| Oct 9, 2026 | 250.00 | 265.00 | 250.00 | 262.80 | 262.80 | 0.69% | 344,383 |
| Oct 8, 2026 | 257.00 | 262.00 | 255.00 | 261.00 | 261.00 | 0.23% | 283,917 |
| Oct 7, 2026 | 261.20 | 263.60 | 258.20 | 260.40 | 260.40 | -0.61% | 541,569 |
| Oct 6, 2026 | 261.60 | 266.80 | 260.40 | 262.00 | 262.00 | 0.38% | 529,540 |
| Oct 5, 2026 | 256.40 | 261.11 | 256.40 | 261.00 | 261.00 | 0.69% | 260,183 |
| Oct 2, 2026 | 255.20 | 263.60 | 255.00 | 259.20 | 259.20 | 1.97% | 300,581 |
| Oct 1, 2026 | 258.80 | 262.60 | 253.60 | 254.20 | 254.20 | -3.93% | 379,889 |
| Sep 30, 2026 | 260.40 | 268.40 | 260.40 | 264.60 | 264.60 | 0.08% | 364,495 |
| Sep 29, 2026 | 262.00 | 267.60 | 262.00 | 264.40 | 264.40 | 2.88% | 386,331 |
| Sep 28, 2026 | 253.00 | 262.80 | 252.40 | 257.00 | 257.00 | -1.00% | 569,779 |
| Sep 25, 2026 | 257.60 | 263.80 | 257.60 | 259.60 | 259.60 | - | 324,115 |
| Sep 24, 2026 | 257.88 | 265.00 | 259.40 | 259.60 | 259.60 | 0.62% | 252,039 |
| Sep 23, 2026 | 257.60 | 260.20 | 257.20 | 258.00 | 258.00 | -0.62% | 852,642 |
| Sep 22, 2026 | 254.60 | 261.00 | 256.20 | 259.60 | 259.60 | 0.70% | 97,936 |
| Sep 21, 2026 | 260.09 | 262.20 | 257.40 | 257.80 | 257.80 | -1.23% | 171,391 |
| Sep 18, 2026 | 268.00 | 268.00 | 256.80 | 261.00 | 261.00 | 0.46% | 310,726 |
| Sep 17, 2026 | 268.80 | 268.80 | 254.00 | 259.80 | 259.80 | 0.70% | 296,408 |
| Sep 16, 2026 | 263.40 | 263.80 | 259.80 | 262.00 | 257.98 | 2.58% | 329,741 |
| Sep 15, 2026 | 282.00 | 282.00 | 252.80 | 255.40 | 251.49 | 0.16% | 248,024 |
| Sep 14, 2026 | 259.20 | 263.60 | 253.60 | 255.00 | 251.09 | -3.48% | 358,831 |
| Sep 11, 2026 | 268.20 | 271.80 | 262.40 | 264.20 | 260.15 | -0.97% | 275,033 |
| Sep 10, 2026 | 278.40 | 281.20 | 265.20 | 266.80 | 262.71 | -3.61% | 641,315 |
| Sep 9, 2026 | 279.40 | 281.20 | 275.60 | 276.80 | 272.56 | -0.36% | 475,659 |
| Sep 8, 2026 | 277.20 | 278.40 | 272.80 | 277.80 | 273.54 | 2.66% | 781,451 |
| Sep 7, 2026 | 282.00 | 282.00 | 269.20 | 270.60 | 266.45 | -2.17% | 401,422 |
| Sep 4, 2026 | 278.20 | 278.80 | 273.80 | 276.60 | 272.36 | -0.58% | 159,563 |
| Sep 3, 2026 | 271.60 | 281.00 | 271.60 | 278.20 | 273.94 | 2.13% | 191,898 |
| Sep 2, 2026 | 260.80 | 275.00 | 260.80 | 272.40 | 268.23 | -0.37% | 757,891 |