South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 247.40
-7.00 (-2.75%)
Jun 5, 2026, 12:15 PM GMT
LON:S32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 247.00 | 248.80 | 244.20 | 244.20 | 244.20 | -1.45% | 333,178 |
| Apr 14, 2026 | 248.20 | 249.00 | 245.60 | 247.80 | 247.80 | 0.90% | 408,702 |
| Apr 13, 2026 | 241.80 | 246.00 | 241.48 | 245.60 | 245.60 | 0.41% | 259,050 |
| Apr 10, 2026 | 245.00 | 246.60 | 239.60 | 244.60 | 244.60 | 2.09% | 269,789 |
| Apr 9, 2026 | 239.20 | 242.60 | 237.20 | 239.60 | 239.60 | 1.01% | 421,026 |
| Apr 8, 2026 | 236.80 | 243.00 | 236.40 | 237.20 | 237.20 | 0.94% | 1,010,091 |
| Apr 7, 2026 | 249.00 | 249.00 | 233.20 | 235.00 | 235.00 | 0.64% | 768,520 |
| Apr 2, 2026 | 230.50 | 234.50 | 227.00 | 233.50 | 233.50 | -0.21% | 712,905 |
| Apr 1, 2026 | 227.00 | 236.50 | 227.00 | 234.00 | 234.00 | 4.23% | 651,918 |
| Mar 31, 2026 | 226.00 | 227.50 | 221.86 | 224.50 | 224.50 | -1.54% | 715,075 |
| Mar 30, 2026 | 226.00 | 230.00 | 225.00 | 228.00 | 228.00 | 10.68% | 1,030,708 |
| Mar 27, 2026 | 196.00 | 222.82 | 174.91 | 206.00 | 206.00 | -0.96% | 381,891 |
| Mar 26, 2026 | 213.50 | 213.50 | 207.50 | 208.00 | 208.00 | -3.70% | 974,475 |
| Mar 25, 2026 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 3.60% | 786,194 |
| Mar 24, 2026 | 205.00 | 208.50 | 203.50 | 208.50 | 208.50 | 1.46% | 378,280 |
| Mar 23, 2026 | 187.20 | 212.50 | 187.20 | 205.50 | 205.50 | -0.48% | 1,452,899 |