South32 Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	169.00	172.40	167.20	168.80	156.60	875,445
2023-12-14	165.00	171.20	165.00	166.80	154.75	1,295,324
2023-12-13	157.40	160.74	156.60	157.40	146.03	527,624
2023-12-12	161.00	161.40	157.00	157.40	146.03	765,664
2023-12-11	160.20	161.60	158.40	160.40	148.81	4,202,409
2023-12-08	162.80	164.60	161.40	163.40	151.59	2,016,957
2023-12-07	163.00	164.00	160.00	163.40	151.59	499,625
2023-12-06	161.40	164.60	160.40	162.60	150.85	715,606
2023-12-05	157.80	158.40	155.20	156.80	145.47	485,672
2023-12-04	161.40	163.40	161.00	161.60	149.92	6,577,358
2023-12-01	162.00	165.60	161.40	164.00	152.15	685,918
2023-11-30	159.40	162.46	159.40	160.00	148.44	682,200
2023-11-29	160.00	162.20	159.50	159.80	148.25	500,320
2023-11-28	163.20	163.80	160.71	163.40	151.59	287,815
2023-11-27	162.00	163.60	161.20	161.20	149.55	279,652
2023-11-24	164.40	165.40	163.40	165.00	153.08	126,976
2023-11-23	165.00	167.00	164.20	164.20	152.34	336,426
2023-11-22	168.60	170.80	167.00	167.40	155.31	155,791
2023-11-21	165.20	170.40	165.20	168.80	156.60	265,907
2023-11-20	168.00	168.80	165.80	168.80	156.60	192,562
2023-11-17	166.00	168.20	165.11	167.40	155.31	151,366
2023-11-16	169.00	169.00	165.40	166.20	154.19	931,283
2023-11-15	171.60	172.60	169.20	169.80	157.53	478,145
2023-11-14	163.60	168.40	163.60	168.00	155.86	1,132,186
2023-11-13	161.60	164.40	160.40	161.80	150.11	1,449,292
2023-11-10	163.40	164.20	161.60	162.60	150.85	455,888
2023-11-09	165.40	168.00	165.26	167.60	155.49	7,721,098
2023-11-08	165.00	165.60	161.60	161.60	149.92	1,373,665
2023-11-07	167.00	170.00	167.00	168.20	156.05	377,127
2023-11-06	172.40	173.80	170.60	170.60	158.27	201,949
2023-11-03	175.60	179.00	173.80	173.80	161.24	566,584
2023-11-02	173.20	177.80	172.80	175.80	163.10	455,186
2023-11-01	174.40	176.40	171.00	172.00	159.57	1,482,113
2023-10-31	173.20	177.80	173.20	177.00	164.21	1,333,993
2023-10-30	174.40	178.00	174.34	175.20	162.54	207,262
2023-10-27	171.00	174.80	171.00	173.60	161.06	393,069
2023-10-26	168.60	171.60	168.40	169.00	156.79	193,947
2023-10-25	165.80	171.40	165.80	170.00	157.72	1,441,608
2023-10-24	168.80	170.60	165.80	169.20	156.98	567,478
2023-10-23	167.00	171.20	167.00	171.00	158.65	736,004
2023-10-20	174.60	174.62	171.00	173.40	160.87	981,738
2023-10-19	177.00	177.60	175.40	176.20	163.47	157,057
2023-10-18	181.80	182.40	178.80	178.80	165.88	756,075
2023-10-17	177.80	182.60	177.20	180.20	167.18	1,090,461
2023-10-16	183.20	184.00	181.20	183.20	169.96	256,346
2023-10-13	183.60	184.00	179.20	182.20	169.04	732,801
2023-10-12	179.00	183.18	178.80	179.00	166.07	499,857
2023-10-11	177.60	183.60	177.60	178.60	165.70	577,086
2023-10-10	179.00	183.40	177.29	181.60	168.48	684,023
2023-10-09	176.00	179.80	175.00	176.40	163.66	218,201
2023-10-06	174.60	178.20	174.40	177.40	164.58	457,219
2023-10-05	174.00	175.60	173.40	174.60	161.99	532,661
2023-10-04	174.40	176.28	172.60	174.00	161.43	943,380
2023-10-03	177.20	178.87	175.00	176.00	163.28	457,980
2023-10-02	181.00	184.20	177.80	178.60	165.70	1,176,927
2023-09-29	177.20	182.40	176.60	180.40	167.37	649,993
2023-09-28	175.00	177.00	172.60	177.00	164.21	1,273,190
2023-09-27	173.00	173.20	170.20	172.00	159.57	383,169
2023-09-26	173.00	174.40	172.20	173.00	160.50	202,795
2023-09-25	172.80	175.80	171.80	173.40	160.87	343,683

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0401 GBP
2026-03-05	0.0290 GBP
2025-09-18	0.0192 GBP
2025-03-06	0.0266 GBP
2024-09-19	0.0234 GBP
2024-03-07	0.0031 GBP
2023-09-14	0.0256 GBP
2023-03-09	0.0409 GBP
2022-09-15	0.1474 GBP
2022-03-10	0.0658 GBP
2021-09-09	0.0398 GBP
2021-03-11	0.0101 GBP
2020-09-10	0.0071 GBP
2020-03-05	0.0171 GBP
2019-09-12	0.0228 GBP
2019-03-07	0.0510 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.