South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	172.00	177.00	172.00	175.20	162.54	368,794
2023-09-21	174.80	175.00	172.00	173.00	160.50	798,426
2023-09-20	173.60	175.60	173.00	175.60	162.91	237,812
2023-09-19	176.60	177.00	174.80	175.40	162.73	2,123,702
2023-09-18	174.20	175.35	172.40	173.20	160.69	783,050
2023-09-15	168.00	173.80	168.00	171.80	159.39	1,222,873
2023-09-14	164.20	171.40	164.20	170.00	157.72	489,172
2023-09-13	167.00	169.20	167.00	168.40	153.86	390,771
2023-09-12	167.00	169.40	167.00	169.20	154.59	1,004,562
2023-09-11	167.60	171.56	165.76	169.00	154.41	272,410
2023-09-08	167.20	169.26	166.00	167.00	152.58	625,874
2023-09-07	170.00	171.80	168.00	168.80	154.22	225,215
2023-09-06	175.20	176.20	172.80	173.00	158.06	381,597
2023-09-05	175.40	177.40	175.00	175.20	160.07	7,997,666
2023-09-04	178.40	182.40	177.02	178.40	162.99	314,788
2023-09-01	172.40	177.80	172.00	176.40	161.17	1,286,985
2023-08-31	175.00	175.80	172.80	172.80	157.88	557,622
2023-08-30	174.80	177.40	174.00	175.80	160.62	1,817,037
2023-08-29	172.80	178.00	172.40	174.60	159.52	946,977
2023-08-25	180.80	180.80	174.20	175.20	160.07	727,548
2023-08-24	186.20	187.60	181.80	182.80	167.01	973,068
2023-08-23	189.20	192.00	185.00	190.20	173.78	563,503
2023-08-22	184.80	190.00	184.60	187.60	171.40	561,354
2023-08-21	185.20	187.26	184.62	186.40	170.30	394,552
2023-08-18	182.20	186.00	182.20	185.40	169.39	670,388
2023-08-17	185.40	188.00	183.00	186.20	170.12	680,523
2023-08-16	188.20	189.60	187.80	188.60	172.31	491,394
2023-08-15	192.60	192.60	188.93	189.00	172.68	417,825
2023-08-14	193.00	196.20	191.00	194.20	177.43	379,117
2023-08-11	198.40	203.00	195.40	196.20	179.26	317,696
2023-08-10	198.60	201.50	197.99	200.00	182.73	526,977
2023-08-09	197.00	201.00	197.00	198.00	180.90	420,518
2023-08-08	198.60	198.83	194.40	196.00	179.07	1,351,888
2023-08-07	201.00	201.50	199.20	200.00	182.73	277,791
2023-08-04	201.00	203.00	199.00	202.00	184.56	601,281
2023-08-03	198.00	201.00	196.80	201.00	183.64	531,113
2023-08-02	199.40	201.50	198.20	199.00	181.82	634,219
2023-08-01	198.60	204.00	197.05	202.00	184.56	1,003,343
2023-07-31	203.00	205.00	199.79	204.00	186.38	248,997
2023-07-28	202.00	203.00	201.00	202.50	185.01	756,684
2023-07-27	202.50	206.53	202.50	204.50	186.84	2,719,173
2023-07-26	206.00	207.00	203.50	204.00	186.38	407,385
2023-07-25	199.00	207.50	198.60	206.00	188.21	946,845
2023-07-24	196.00	197.80	194.30	196.00	179.07	1,054,350
2023-07-21	202.00	203.50	199.60	200.50	183.19	634,154
2023-07-20	203.50	205.50	202.32	203.00	185.47	1,264,248
2023-07-19	201.50	204.50	201.50	202.50	185.01	901,261
2023-07-18	203.00	207.50	202.00	206.00	188.21	1,258,866
2023-07-17	206.00	210.00	203.50	204.00	186.38	438,601
2023-07-14	205.50	207.29	205.40	206.00	188.21	305,997
2023-07-13	201.50	205.50	200.50	205.00	187.30	1,105,446
2023-07-12	193.20	200.00	193.16	199.60	182.36	943,101
2023-07-11	190.60	193.20	189.96	192.60	175.97	1,184,999
2023-07-10	189.60	191.00	186.60	188.80	172.50	1,412,123
2023-07-07	192.00	193.40	190.80	193.40	176.70	730,889
2023-07-06	200.00	200.00	192.60	193.60	176.88	1,143,084
2023-07-05	202.00	203.00	201.50	201.50	184.10	369,151
2023-07-04	201.00	203.50	201.00	203.00	185.47	1,053,044
2023-07-03	197.60	206.00	197.60	202.00	184.56	990,257
2023-06-30	197.40	200.50	197.00	199.00	181.82	858,510

← NewerPage 14 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.