South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 196.00 | 198.66 | 193.20 | 198.40 | 168.01 | 442,911 |
| 2022-07-14 | 206.50 | 206.50 | 195.60 | 196.40 | 166.32 | 547,614 |
| 2022-07-13 | 201.50 | 203.60 | 198.20 | 201.00 | 170.21 | 808,384 |
| 2022-07-12 | 204.50 | 205.50 | 201.70 | 204.50 | 173.17 | 269,459 |
| 2022-07-11 | 208.00 | 209.00 | 206.00 | 207.50 | 175.72 | 288,571 |
| 2022-07-08 | 214.50 | 214.50 | 210.30 | 214.00 | 181.22 | 401,099 |
| 2022-07-07 | 205.00 | 216.00 | 203.50 | 215.50 | 182.49 | 706,893 |
| 2022-07-06 | 207.00 | 207.00 | 199.52 | 200.50 | 169.79 | 271,475 |
| 2022-07-05 | 225.00 | 225.00 | 209.00 | 209.00 | 176.99 | 606,968 |
| 2022-07-04 | 221.00 | 222.25 | 216.55 | 220.50 | 186.72 | 282,938 |
| 2022-07-01 | 218.50 | 222.00 | 215.51 | 220.00 | 186.30 | 705,347 |
| 2022-06-30 | 219.50 | 223.50 | 219.03 | 220.00 | 186.30 | 498,479 |
| 2022-06-29 | 232.50 | 234.90 | 228.00 | 228.00 | 193.08 | 782,022 |
| 2022-06-28 | 228.00 | 241.00 | 228.00 | 238.00 | 201.54 | 688,147 |
| 2022-06-27 | 224.00 | 229.50 | 222.71 | 227.50 | 192.65 | 185,044 |
| 2022-06-24 | 222.00 | 224.00 | 218.00 | 222.50 | 188.42 | 1,300,516 |
| 2022-06-23 | 227.50 | 230.71 | 224.00 | 224.00 | 189.69 | 354,423 |
| 2022-06-22 | 235.50 | 235.50 | 230.50 | 230.50 | 195.19 | 496,152 |
| 2022-06-21 | 238.50 | 243.00 | 237.50 | 242.00 | 204.93 | 574,546 |
| 2022-06-20 | 230.50 | 237.00 | 229.50 | 236.00 | 199.85 | 250,510 |
| 2022-06-17 | 242.00 | 244.00 | 233.37 | 234.00 | 198.16 | 1,042,312 |
| 2022-06-16 | 257.50 | 257.50 | 243.50 | 244.50 | 207.05 | 205,631 |
| 2022-06-15 | 251.50 | 257.82 | 248.63 | 253.00 | 214.25 | 1,288,706 |
| 2022-06-14 | 260.00 | 260.00 | 251.00 | 252.50 | 213.82 | 318,552 |
| 2022-06-13 | 270.00 | 271.50 | 256.50 | 259.00 | 219.33 | 683,021 |
| 2022-06-10 | 279.50 | 279.50 | 267.00 | 268.00 | 226.95 | 292,593 |
| 2022-06-09 | 293.00 | 293.00 | 282.50 | 284.00 | 240.50 | 1,287,526 |
| 2022-06-08 | 294.50 | 296.00 | 293.00 | 295.00 | 249.81 | 187,487 |
| 2022-06-07 | 295.50 | 296.50 | 292.00 | 295.00 | 249.81 | 281,347 |
| 2022-06-06 | 283.00 | 293.83 | 283.00 | 290.50 | 246.00 | 428,077 |
| 2022-06-01 | 277.00 | 283.00 | 276.50 | 278.50 | 235.84 | 505,012 |
| 2022-05-31 | 282.00 | 285.00 | 279.00 | 279.00 | 236.26 | 342,241 |
| 2022-05-30 | 283.00 | 285.90 | 276.50 | 278.00 | 235.42 | 458,488 |
| 2022-05-27 | 265.00 | 276.50 | 265.00 | 274.00 | 232.03 | 654,686 |
| 2022-05-26 | 263.00 | 268.50 | 257.41 | 267.00 | 226.10 | 259,259 |
| 2022-05-25 | 265.00 | 267.00 | 263.55 | 266.00 | 225.25 | 658,180 |
| 2022-05-24 | 266.50 | 269.01 | 261.50 | 264.50 | 223.98 | 266,350 |
| 2022-05-23 | 266.50 | 267.50 | 263.50 | 267.50 | 226.52 | 245,823 |
| 2022-05-20 | 265.00 | 270.97 | 263.00 | 265.00 | 224.41 | 313,855 |
| 2022-05-19 | 261.50 | 263.50 | 257.96 | 263.00 | 222.71 | 441,477 |
| 2022-05-18 | 263.50 | 265.00 | 261.00 | 261.00 | 221.02 | 617,904 |
| 2022-05-17 | 250.00 | 255.42 | 250.00 | 253.50 | 214.67 | 258,397 |
| 2022-05-16 | 239.00 | 253.00 | 239.00 | 251.50 | 212.98 | 237,017 |
| 2022-05-13 | 244.00 | 252.00 | 244.00 | 250.50 | 212.13 | 580,591 |
| 2022-05-12 | 249.50 | 249.50 | 241.50 | 244.50 | 207.05 | 287,944 |
| 2022-05-11 | 257.00 | 257.00 | 249.00 | 256.50 | 217.21 | 725,918 |
| 2022-05-10 | 246.00 | 256.00 | 246.00 | 250.00 | 211.71 | 539,998 |
| 2022-05-09 | 261.50 | 263.50 | 256.00 | 256.50 | 217.21 | 808,484 |
| 2022-05-06 | 267.50 | 267.83 | 261.00 | 265.50 | 224.83 | 570,562 |
| 2022-05-05 | 270.50 | 275.50 | 267.00 | 267.50 | 226.52 | 620,703 |
| 2022-05-04 | 264.50 | 266.50 | 261.03 | 262.00 | 221.87 | 388,748 |
| 2022-05-03 | 272.00 | 272.50 | 267.31 | 271.00 | 229.49 | 1,677,240 |
| 2022-04-29 | 270.00 | 274.00 | 269.00 | 269.50 | 228.22 | 262,830 |
| 2022-04-28 | 275.50 | 275.50 | 264.50 | 267.50 | 226.52 | 880,742 |
| 2022-04-27 | 260.50 | 265.00 | 259.00 | 262.50 | 222.29 | 992,454 |
| 2022-04-26 | 254.00 | 255.50 | 249.50 | 252.00 | 213.40 | 1,539,026 |
| 2022-04-25 | 258.50 | 268.00 | 250.00 | 255.50 | 216.36 | 827,427 |
| 2022-04-22 | 275.00 | 280.00 | 270.50 | 272.00 | 230.34 | 963,775 |
| 2022-04-21 | 292.00 | 293.50 | 288.00 | 288.50 | 244.31 | 1,009,321 |
| 2022-04-20 | 298.00 | 299.00 | 295.00 | 296.00 | 250.66 | 881,887 |
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.