South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	197.80	198.20	195.80	197.40	180.35	667,662
2023-06-28	197.20	199.80	197.20	198.20	181.08	1,435,456
2023-06-27	197.80	199.00	195.80	196.60	179.62	1,224,249
2023-06-26	193.60	197.00	193.20	195.40	178.53	447,733
2023-06-23	198.40	199.83	194.20	194.20	177.43	790,508
2023-06-22	202.00	204.39	201.50	202.00	184.56	917,101
2023-06-21	205.50	205.50	202.00	204.00	186.38	634,305
2023-06-20	210.00	212.50	208.50	209.00	190.95	1,056,791
2023-06-19	208.50	212.00	208.50	210.50	192.32	663,460
2023-06-16	212.50	214.00	210.61	212.00	193.69	182,207
2023-06-15	209.00	214.50	209.00	212.50	194.15	1,479,446
2023-06-14	212.50	217.50	209.00	215.50	196.89	1,231,045
2023-06-13	210.00	215.50	209.50	213.00	194.61	760,284
2023-06-12	209.00	209.61	205.00	209.50	191.41	494,659
2023-06-09	208.50	212.50	206.00	208.00	190.04	288,408
2023-06-08	209.00	211.79	207.00	210.00	191.87	257,356
2023-06-07	206.00	210.00	205.50	206.50	188.67	467,233
2023-06-06	212.50	212.50	207.00	209.00	190.95	315,092
2023-06-05	208.00	212.50	208.00	211.50	193.24	407,026
2023-06-02	205.00	211.50	205.00	211.50	193.24	405,964
2023-06-01	204.00	204.00	201.50	202.00	184.56	1,484,717
2023-05-31	205.00	207.00	202.00	205.00	187.30	1,324,944
2023-05-30	209.00	213.50	209.00	209.50	191.41	4,288,444
2023-05-26	207.00	213.00	207.00	212.00	193.69	383,605
2023-05-25	207.50	207.50	203.00	206.00	188.21	774,413
2023-05-24	212.00	217.00	210.00	211.00	192.78	1,415,574
2023-05-23	218.00	218.50	216.00	217.00	198.26	1,398,868
2023-05-22	217.00	219.50	215.95	218.00	199.18	1,590,271
2023-05-19	218.00	219.50	214.50	217.00	198.26	98,962
2023-05-18	215.50	217.11	211.50	215.00	196.43	600,967
2023-05-17	214.50	217.00	212.90	214.00	195.52	274,212
2023-05-16	217.50	218.11	214.00	215.00	196.43	506,069
2023-05-15	208.00	218.50	208.00	217.00	198.26	348,807
2023-05-12	213.00	217.50	213.00	216.00	197.35	175,421
2023-05-11	215.00	217.35	211.50	212.00	193.69	2,649,654
2023-05-10	222.00	223.50	218.90	219.50	200.55	171,114
2023-05-09	221.00	224.50	216.74	222.50	203.29	515,434
2023-05-05	219.00	222.00	218.00	222.00	202.83	184,527
2023-05-04	216.00	219.00	215.00	216.00	197.35	183,181
2023-05-03	220.00	220.00	216.50	217.00	198.26	243,287
2023-05-02	221.50	222.64	216.56	218.00	199.18	469,774
2023-04-28	222.50	223.50	219.00	222.50	203.29	431,751
2023-04-27	218.50	219.55	214.27	218.50	199.63	110,336
2023-04-26	218.50	221.50	217.50	219.00	200.09	317,022
2023-04-25	220.00	220.50	214.50	217.50	198.72	507,449
2023-04-24	225.50	225.50	220.00	224.00	204.66	739,046
2023-04-21	238.00	241.50	236.26	236.50	216.08	287,785
2023-04-20	239.50	242.50	238.00	241.50	220.65	294,372
2023-04-19	240.00	242.00	238.50	239.50	218.82	359,135
2023-04-18	238.00	241.00	238.00	239.00	218.36	197,866
2023-04-17	238.00	242.45	238.00	239.50	218.82	134,170
2023-04-14	238.00	241.50	237.50	237.50	216.99	236,819
2023-04-13	234.50	237.00	233.00	236.50	216.08	210,059
2023-04-12	232.00	236.50	230.00	234.00	213.79	861,648
2023-04-11	227.00	234.50	227.00	232.00	211.97	1,749,333
2023-04-06	226.50	232.00	225.00	226.50	206.94	292,964
2023-04-05	229.00	232.50	228.00	229.00	209.23	654,177
2023-04-04	235.00	240.00	233.50	233.50	213.34	211,764
2023-04-03	234.50	237.75	234.50	235.00	214.71	173,919
2023-03-31	235.50	238.84	234.56	237.00	216.53	320,159

← NewerPage 15 of 22 · 1,262 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.