South32 Limited (LON:S32)
London · Delayed Price · Currency is GBP · Price in GBX 259.60
0.00 (0.00%)
Sep 25, 2026, 4:35 PM GMT
LON:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 275.00 | 277.60 | 272.00 | 273.40 | 269.21 | -1.30% | 242,009 |
| Aug 28, 2026 | 280.00 | 280.80 | 273.20 | 277.00 | 272.75 | 0.36% | 506,042 |
| Aug 27, 2026 | 273.20 | 280.60 | 271.80 | 276.00 | 271.77 | 2.07% | 586,564 |
| Aug 26, 2026 | 269.40 | 273.74 | 269.20 | 270.40 | 266.26 | 0.15% | 474,294 |
| Aug 25, 2026 | 265.00 | 270.00 | 264.20 | 270.00 | 265.86 | 2.27% | 412,044 |
| Aug 24, 2026 | 264.00 | 265.80 | 261.80 | 264.00 | 259.95 | 2.01% | 408,322 |
| Aug 21, 2026 | 259.20 | 261.40 | 255.96 | 258.80 | 254.83 | 1.73% | 212,720 |
| Aug 20, 2026 | 252.00 | 254.40 | 249.40 | 254.40 | 250.50 | 0.55% | 266,033 |
| Aug 19, 2026 | 249.20 | 253.00 | 245.20 | 253.00 | 249.12 | 1.77% | 966,384 |
| Aug 18, 2026 | 251.80 | 256.60 | 248.20 | 248.60 | 244.79 | -1.74% | 378,245 |
| Aug 17, 2026 | 255.00 | 259.60 | 249.80 | 253.00 | 249.12 | 2.35% | 487,798 |
| Aug 14, 2026 | 252.00 | 252.00 | 246.20 | 247.20 | 243.41 | -3.06% | 153,072 |
| Aug 13, 2026 | 252.80 | 255.64 | 251.80 | 255.00 | 251.09 | -1.39% | 389,332 |
| Aug 12, 2026 | 264.40 | 270.00 | 256.20 | 258.60 | 254.64 | -1.90% | 692,235 |
| Aug 11, 2026 | 270.00 | 270.00 | 258.40 | 263.60 | 259.56 | -2.30% | 1,253,241 |
| Aug 10, 2026 | 262.00 | 270.19 | 262.00 | 269.80 | 265.67 | 3.77% | 868,613 |
| Aug 7, 2026 | 256.00 | 260.40 | 255.80 | 260.00 | 256.02 | 2.77% | 301,467 |
| Aug 6, 2026 | 255.20 | 257.80 | 251.00 | 253.00 | 249.12 | -1.48% | 381,514 |
| Aug 5, 2026 | 254.80 | 258.00 | 248.40 | 256.80 | 252.86 | 2.97% | 338,179 |
| Aug 4, 2026 | 242.00 | 251.20 | 242.00 | 249.40 | 245.58 | 3.92% | 453,245 |
| Aug 3, 2026 | 241.20 | 242.67 | 236.00 | 240.00 | 236.32 | 1.27% | 232,807 |
| Jul 31, 2026 | 243.80 | 244.80 | 235.80 | 237.00 | 233.37 | -1.82% | 319,828 |
| Jul 30, 2026 | 234.00 | 242.80 | 233.80 | 241.40 | 237.70 | 2.64% | 463,937 |
| Jul 29, 2026 | 237.00 | 241.20 | 235.20 | 235.20 | 231.60 | -0.59% | 292,643 |
| Jul 28, 2026 | 231.20 | 236.60 | 229.40 | 236.60 | 232.97 | 1.98% | 476,461 |
| Jul 27, 2026 | 237.40 | 238.00 | 230.40 | 232.00 | 228.44 | -1.28% | 367,584 |
| Jul 24, 2026 | 238.00 | 244.80 | 232.60 | 235.00 | 231.40 | -1.51% | 385,946 |
| Jul 23, 2026 | 238.00 | 244.00 | 238.00 | 238.60 | 234.94 | 0.08% | 634,306 |
| Jul 22, 2026 | 234.00 | 239.40 | 234.00 | 238.40 | 234.75 | 4.38% | 383,742 |
| Jul 21, 2026 | 222.80 | 228.40 | 222.80 | 228.40 | 224.90 | 6.73% | 489,322 |
| Jul 20, 2026 | 208.80 | 215.20 | 208.80 | 214.00 | 210.72 | 4.90% | 561,472 |
| Jul 17, 2026 | 205.60 | 208.60 | 201.80 | 204.00 | 200.87 | -1.54% | 406,326 |