South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	232.50	245.00	232.50	244.50	219.77	267,722
2023-01-05	228.50	235.00	227.50	233.00	209.44	445,434
2023-01-04	228.00	230.00	222.71	229.00	205.84	1,002,474
2023-01-03	232.00	232.00	222.00	223.50	200.90	603,245
2022-12-30	225.50	228.00	222.33	226.50	203.59	10,044
2022-12-29	224.50	228.50	224.05	228.00	204.94	209,204
2022-12-28	223.00	232.50	223.00	228.50	205.39	544,723
2022-12-23	228.00	230.00	227.03	227.50	204.49	40,803
2022-12-22	231.50	234.49	226.00	226.00	203.14	186,808
2022-12-21	225.00	232.50	222.50	230.50	207.19	253,146
2022-12-20	227.50	227.50	220.23	224.00	201.35	288,393
2022-12-19	227.50	230.50	226.50	228.00	204.94	119,517
2022-12-16	228.00	228.00	222.73	224.00	201.35	193,386
2022-12-15	233.50	233.50	227.00	227.00	204.04	170,588
2022-12-14	240.00	240.00	232.00	234.00	210.33	284,462
2022-12-13	227.50	231.05	224.00	229.00	205.84	372,396
2022-12-12	231.50	231.50	226.00	226.50	203.59	335,907
2022-12-09	228.50	236.50	228.50	232.50	208.99	118,826
2022-12-08	228.00	232.50	224.01	232.00	208.54	677,892
2022-12-07	238.50	238.50	234.50	236.00	212.13	466,187
2022-12-06	230.00	239.00	230.00	238.00	213.93	445,675
2022-12-05	238.50	243.50	236.00	239.50	215.28	240,340
2022-12-02	204.50	236.00	204.50	234.50	210.78	543,370
2022-12-01	239.00	241.00	234.50	237.00	213.03	1,019,369
2022-11-30	233.00	233.00	225.50	231.00	207.64	1,066,373
2022-11-29	216.00	230.50	216.00	227.00	204.04	780,627
2022-11-28	219.00	222.98	215.50	222.50	200.00	183,304
2022-11-25	217.50	226.00	217.50	224.00	201.35	176,330
2022-11-24	220.50	225.50	218.09	224.00	201.35	232,139
2022-11-23	222.00	228.04	222.00	223.00	200.45	3,860,285
2022-11-22	216.50	222.50	212.57	222.00	199.55	140,621
2022-11-21	210.00	220.50	210.00	214.50	192.81	299,793
2022-11-18	222.50	227.00	218.00	220.50	198.20	225,628
2022-11-17	233.00	238.50	222.50	223.50	200.90	1,683,085
2022-11-16	243.00	246.50	236.50	237.00	213.03	566,185
2022-11-15	235.00	246.47	235.00	243.00	218.42	364,619
2022-11-14	236.00	243.00	235.15	243.00	218.42	965,954
2022-11-11	265.00	265.00	224.38	233.00	209.44	1,101,661
2022-11-10	221.50	226.09	216.50	226.00	203.14	1,859,785
2022-11-09	223.50	225.00	221.00	222.00	199.55	1,270,683
2022-11-08	221.50	224.00	217.50	224.00	201.35	295,280
2022-11-07	224.50	231.50	221.00	224.50	201.80	356,926
2022-11-04	213.50	227.00	213.40	226.00	203.14	921,607
2022-11-03	208.50	208.50	203.30	207.50	186.51	237,031
2022-11-02	210.00	211.50	204.50	210.00	188.76	214,059
2022-11-01	205.00	211.00	204.50	209.00	187.86	940,847
2022-10-31	200.50	203.08	197.00	200.50	180.22	352,081
2022-10-28	203.00	203.50	198.79	199.40	179.23	674,912
2022-10-27	206.00	211.00	206.00	208.50	187.41	1,985,072
2022-10-26	205.50	209.00	203.05	208.00	186.96	892,185
2022-10-25	201.00	204.50	198.00	203.00	182.47	601,473
2022-10-24	206.50	209.20	198.40	198.40	178.34	1,202,332
2022-10-21	209.00	215.50	205.00	214.00	192.36	619,453
2022-10-20	205.50	210.00	203.00	209.00	187.86	1,866,919
2022-10-19	210.50	215.00	209.00	209.00	187.86	4,011,489
2022-10-18	216.00	220.69	214.90	216.50	194.60	1,598,331
2022-10-17	211.00	217.00	209.60	215.50	193.71	1,826,193
2022-10-14	214.50	218.50	211.50	211.50	190.11	946,918
2022-10-13	210.50	217.50	208.50	212.50	191.01	991,886
2022-10-12	207.00	216.50	207.00	213.50	191.91	2,462,724

← NewerPage 17 of 22 · 1,269 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.