South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	217.00	217.00	207.50	209.50	188.31	743,160
2022-10-10	216.00	227.00	216.00	218.50	196.40	1,101,679
2022-10-07	220.00	223.50	219.70	221.00	198.65	499,121
2022-10-06	224.00	229.40	219.50	221.50	199.10	1,307,824
2022-10-05	225.00	226.00	215.44	222.50	200.00	827,624
2022-10-04	216.00	223.00	214.50	220.50	198.20	2,004,768
2022-10-03	208.00	211.50	206.66	210.50	189.21	2,350,261
2022-09-30	214.00	217.50	212.25	214.50	192.81	1,516,090
2022-09-29	220.00	227.04	214.88	220.00	197.75	2,959,339
2022-09-28	218.00	225.00	213.38	224.00	201.35	540,385
2022-09-27	222.50	227.98	219.50	225.00	202.24	754,081
2022-09-26	219.50	222.50	214.55	219.00	196.85	520,673
2022-09-23	229.00	229.00	223.00	224.50	201.80	652,269
2022-09-22	225.00	233.00	225.00	229.00	205.84	445,902
2022-09-21	232.00	232.06	222.63	231.00	207.64	154,750
2022-09-20	244.00	244.00	232.00	232.50	208.99	1,072,016
2022-09-16	229.00	246.00	224.50	237.00	213.03	1,937,081
2022-09-15	237.00	239.00	233.28	236.00	212.13	431,749
2022-09-14	263.50	264.50	250.50	254.50	215.52	598,470
2022-09-13	256.00	258.50	251.01	252.00	213.40	6,836,081
2022-09-12	248.50	256.50	248.50	255.50	216.36	304,357
2022-09-09	249.50	257.47	243.00	254.00	215.09	400,194
2022-09-08	240.50	242.00	235.00	242.00	204.93	199,845
2022-09-07	239.50	242.44	234.00	240.00	203.24	424,311
2022-09-06	246.00	248.30	241.50	243.00	205.78	138,005
2022-09-05	241.50	249.95	240.84	247.50	209.59	940,316
2022-09-02	236.50	240.86	234.80	239.00	202.39	275,465
2022-09-01	237.00	238.00	233.50	234.50	198.58	638,472
2022-08-31	240.50	243.95	238.50	238.50	201.97	276,597
2022-08-30	240.00	245.95	238.50	241.50	204.51	222,069
2022-08-26	241.00	252.50	241.00	248.00	210.01	358,123
2022-08-25	254.00	255.70	252.00	252.00	213.40	232,066
2022-08-24	252.00	252.15	246.00	250.00	211.71	198,500
2022-08-23	241.50	244.50	240.00	244.50	207.05	1,820,239
2022-08-22	243.00	243.50	240.00	241.50	204.51	120,431
2022-08-19	242.00	243.50	240.00	240.50	203.66	292,313
2022-08-18	235.50	241.00	234.70	241.00	204.08	130,119
2022-08-17	237.50	239.37	234.00	236.00	199.85	291,095
2022-08-16	236.50	240.83	236.02	239.50	202.81	1,444,810
2022-08-15	235.00	235.95	229.50	234.00	198.16	193,624
2022-08-12	235.50	237.95	229.98	234.50	198.58	221,024
2022-08-11	229.50	236.00	229.50	235.50	199.43	303,659
2022-08-10	223.50	228.00	222.23	227.50	192.65	119,080
2022-08-09	224.50	228.57	221.11	224.50	190.11	102,893
2022-08-08	221.00	226.21	221.00	224.50	190.11	151,989
2022-08-05	218.00	220.50	212.10	220.50	186.72	256,081
2022-08-04	213.00	216.00	208.55	214.50	181.64	282,409
2022-08-03	216.50	217.00	212.50	215.00	182.07	100,977
2022-08-02	219.50	223.90	211.50	213.00	180.37	280,754
2022-08-01	227.50	227.50	220.00	220.00	186.30	338,061
2022-07-29	216.50	223.00	216.50	222.50	188.42	498,361
2022-07-28	215.00	220.47	214.67	218.50	185.03	331,779
2022-07-27	213.00	216.00	211.15	215.00	182.07	317,953
2022-07-26	207.50	216.50	207.50	212.00	179.53	595,256
2022-07-25	206.00	209.50	203.80	206.50	174.87	397,592
2022-07-22	204.50	207.00	204.20	207.00	175.29	397,552
2022-07-21	204.00	205.00	201.50	204.50	173.17	1,880,699
2022-07-20	201.00	204.00	199.68	202.50	171.48	300,282
2022-07-19	195.60	200.50	195.60	200.00	169.36	452,168
2022-07-18	198.20	204.00	198.20	201.50	170.63	448,870

← NewerPage 18 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.