South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	237.50	238.65	231.68	236.00	215.62	274,560
2023-03-29	229.00	234.00	229.00	232.00	211.97	143,338
2023-03-28	224.00	228.00	224.00	226.50	206.94	177,652
2023-03-27	217.50	224.50	217.50	223.00	203.74	291,313
2023-03-24	226.50	226.50	218.50	222.00	202.83	308,913
2023-03-23	222.00	225.50	220.50	224.00	204.66	503,358
2023-03-22	223.50	227.50	223.00	226.00	206.48	282,848
2023-03-21	224.00	227.33	223.00	223.50	204.20	196,508
2023-03-20	220.50	225.50	217.00	224.50	205.11	580,399
2023-03-17	223.00	227.98	222.00	224.00	204.66	719,660
2023-03-16	220.50	221.50	214.00	217.00	198.26	494,878
2023-03-15	234.00	234.00	219.50	219.50	200.55	669,192
2023-03-14	228.00	232.00	225.50	232.00	211.97	690,079
2023-03-13	240.00	240.00	226.00	229.00	209.23	668,198
2023-03-10	238.00	240.00	237.00	240.00	219.28	243,935
2023-03-09	249.50	250.00	246.00	246.00	224.76	354,964
2023-03-08	253.00	254.50	248.50	253.00	227.41	989,436
2023-03-07	261.00	261.00	251.50	253.50	227.86	724,498
2023-03-06	264.50	265.70	261.50	261.50	235.05	373,276
2023-03-03	263.50	270.50	263.50	268.50	241.35	329,383
2023-03-02	260.00	265.00	259.50	263.50	236.85	806,292
2023-03-01	245.50	255.49	245.50	252.50	226.96	872,113
2023-02-28	243.00	243.50	239.58	242.00	217.53	639,026
2023-02-27	241.50	245.50	241.50	244.00	219.32	557,311
2023-02-24	249.00	249.50	241.50	243.50	218.87	742,244
2023-02-23	252.00	254.50	250.00	250.00	224.72	680,460
2023-02-22	256.00	257.00	252.00	253.00	227.41	965,958
2023-02-21	263.00	264.50	257.50	257.50	231.46	1,193,759
2023-02-20	255.50	259.50	255.00	259.50	233.26	266,319
2023-02-17	260.00	262.00	255.75	256.50	230.56	539,748
2023-02-16	267.50	270.50	266.50	268.00	240.90	666,920
2023-02-15	262.50	263.00	259.67	261.50	235.05	409,356
2023-02-14	266.00	266.00	262.00	263.00	236.40	306,733
2023-02-13	267.00	268.50	263.00	265.00	238.20	455,850
2023-02-10	274.00	274.00	258.50	262.00	235.50	433,222
2023-02-09	259.00	271.00	259.00	267.00	240.00	354,379
2023-02-08	273.00	274.00	268.00	268.00	240.90	506,723
2023-02-07	266.50	268.00	264.50	266.50	239.55	174,955
2023-02-06	263.00	267.00	261.00	264.50	237.75	247,634
2023-02-03	272.50	273.50	267.50	269.00	241.80	1,256,152
2023-02-02	266.00	274.50	266.00	271.00	243.59	521,197
2023-02-01	259.50	266.00	259.50	263.00	236.40	320,809
2023-01-31	263.00	263.00	255.50	260.00	233.71	1,268,266
2023-01-30	263.50	266.00	262.34	266.00	239.10	269,988
2023-01-27	272.00	272.50	266.00	267.50	240.45	804,818
2023-01-26	272.00	273.00	260.00	271.50	244.04	1,308,154
2023-01-25	278.00	278.00	268.95	271.00	243.59	546,686
2023-01-24	270.00	273.50	268.50	273.00	245.39	950,591
2023-01-23	259.00	264.50	258.62	263.50	236.85	354,853
2023-01-20	257.00	259.50	254.50	255.00	229.21	873,978
2023-01-19	258.00	258.00	251.00	254.00	228.31	449,988
2023-01-18	261.50	262.50	256.50	262.00	235.50	537,686
2023-01-17	255.50	262.50	255.46	260.50	234.15	232,525
2023-01-16	264.50	266.50	262.00	264.50	237.75	349,957
2023-01-13	261.50	265.50	258.50	262.00	235.50	292,962
2023-01-12	255.00	260.00	255.00	257.50	231.46	315,814
2023-01-11	252.50	257.50	252.50	256.00	230.11	410,409
2023-01-10	261.00	261.00	249.59	251.50	226.06	442,687
2023-01-09	248.50	255.50	248.00	255.00	229.21	322,866
2023-01-06	232.50	245.00	232.50	244.50	219.77	267,722

← NewerPage 16 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.