South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 295.00 | 306.50 | 295.00 | 303.50 | 257.01 | 1,678,406 |
| 2022-04-14 | 293.50 | 302.50 | 292.00 | 300.00 | 254.05 | 834,514 |
| 2022-04-13 | 298.00 | 298.00 | 292.50 | 293.50 | 248.54 | 2,725,293 |
| 2022-04-12 | 282.50 | 294.50 | 282.50 | 294.00 | 248.97 | 1,234,015 |
| 2022-04-11 | 296.50 | 297.48 | 289.00 | 289.50 | 245.15 | 1,526,158 |
| 2022-04-08 | 280.50 | 300.29 | 280.50 | 298.00 | 252.35 | 2,023,688 |
| 2022-04-07 | 285.00 | 288.50 | 284.00 | 286.50 | 242.61 | 434,683 |
| 2022-04-06 | 292.00 | 294.70 | 284.50 | 289.00 | 244.73 | 1,750,611 |
| 2022-04-05 | 300.00 | 302.50 | 294.50 | 301.00 | 254.89 | 989,335 |
| 2022-04-04 | 302.50 | 304.50 | 299.00 | 300.00 | 254.05 | 687,230 |
| 2022-04-01 | 294.00 | 304.59 | 294.00 | 301.00 | 254.89 | 863,082 |
| 2022-03-31 | 288.50 | 294.00 | 286.44 | 291.00 | 246.42 | 713,470 |
| 2022-03-30 | 287.50 | 289.50 | 283.50 | 289.50 | 245.15 | 881,576 |
| 2022-03-29 | 293.50 | 296.00 | 282.00 | 287.00 | 243.04 | 1,028,589 |
| 2022-03-28 | 280.00 | 300.00 | 277.00 | 293.50 | 248.54 | 818,517 |
| 2022-03-25 | 291.00 | 295.50 | 287.50 | 288.50 | 244.31 | 954,292 |
| 2022-03-24 | 287.50 | 293.50 | 287.50 | 289.00 | 244.73 | 432,901 |
| 2022-03-23 | 286.00 | 289.00 | 282.50 | 287.50 | 243.46 | 1,007,815 |
| 2022-03-22 | 284.00 | 290.00 | 281.37 | 283.50 | 240.07 | 1,151,325 |
| 2022-03-21 | 277.00 | 280.00 | 274.73 | 279.50 | 236.69 | 255,516 |
| 2022-03-18 | 269.00 | 277.00 | 269.00 | 276.00 | 233.72 | 928,305 |
| 2022-03-17 | 266.50 | 269.50 | 262.50 | 269.00 | 227.79 | 449,418 |
| 2022-03-16 | 264.50 | 266.50 | 262.50 | 265.00 | 224.41 | 3,918,788 |
| 2022-03-15 | 258.00 | 258.00 | 252.50 | 256.50 | 217.21 | 975,229 |
| 2022-03-14 | 271.00 | 272.73 | 266.00 | 266.00 | 225.25 | 1,086,079 |
| 2022-03-11 | 274.50 | 280.50 | 272.50 | 272.50 | 230.76 | 842,689 |
| 2022-03-10 | 269.50 | 270.50 | 263.50 | 267.50 | 226.52 | 1,118,047 |
| 2022-03-09 | 276.50 | 278.00 | 270.00 | 272.50 | 225.19 | 1,295,628 |
| 2022-03-08 | 274.00 | 283.00 | 273.50 | 274.00 | 226.43 | 1,257,472 |
| 2022-03-07 | 296.00 | 304.50 | 286.00 | 286.00 | 236.34 | 2,051,390 |
| 2022-03-04 | 278.00 | 287.00 | 278.00 | 283.50 | 234.28 | 1,705,233 |
| 2022-03-03 | 277.50 | 290.50 | 276.00 | 276.00 | 228.08 | 2,930,349 |
| 2022-03-02 | 263.00 | 280.50 | 262.40 | 275.50 | 227.67 | 2,177,327 |
| 2022-03-01 | 260.00 | 265.10 | 258.80 | 261.50 | 216.10 | 1,453,795 |
| 2022-02-28 | 260.00 | 264.28 | 257.50 | 260.00 | 214.86 | 1,970,546 |
| 2022-02-25 | 250.00 | 254.50 | 248.00 | 254.50 | 210.31 | 1,253,823 |
| 2022-02-24 | 245.00 | 247.39 | 239.45 | 247.00 | 204.11 | 1,852,413 |
| 2022-02-23 | 237.00 | 244.78 | 237.00 | 240.50 | 198.74 | 644,925 |
| 2022-02-22 | 234.50 | 237.39 | 231.50 | 234.50 | 193.79 | 2,176,884 |
| 2022-02-21 | 236.50 | 244.50 | 236.50 | 237.50 | 196.26 | 2,434,201 |
| 2022-02-18 | 236.50 | 245.00 | 236.50 | 241.00 | 199.16 | 665,930 |
| 2022-02-17 | 238.00 | 242.91 | 236.74 | 238.50 | 197.09 | 2,925,117 |
| 2022-02-16 | 237.00 | 239.50 | 234.00 | 234.00 | 193.37 | 586,644 |
| 2022-02-15 | 235.00 | 238.00 | 233.00 | 236.00 | 195.02 | 1,611,376 |
| 2022-02-14 | 235.50 | 243.00 | 235.03 | 239.00 | 197.50 | 1,281,231 |
| 2022-02-11 | 231.50 | 238.00 | 231.15 | 235.00 | 194.20 | 1,878,406 |
| 2022-02-10 | 236.00 | 245.50 | 235.00 | 237.50 | 196.26 | 1,883,818 |
| 2022-02-09 | 233.50 | 242.35 | 233.50 | 241.00 | 199.16 | 1,632,431 |
| 2022-02-08 | 221.00 | 232.50 | 219.00 | 229.50 | 189.65 | 2,655,646 |
| 2022-02-07 | 215.50 | 220.50 | 215.50 | 220.00 | 181.80 | 486,893 |
| 2022-02-04 | 214.00 | 216.00 | 213.50 | 214.00 | 176.84 | 854,859 |
| 2022-02-03 | 215.00 | 215.50 | 210.00 | 210.00 | 173.54 | 1,375,028 |
| 2022-02-02 | 205.50 | 214.00 | 205.50 | 209.50 | 173.13 | 1,235,869 |
| 2022-02-01 | 205.50 | 206.50 | 203.00 | 204.50 | 168.99 | 1,384,235 |
| 2022-01-31 | 202.50 | 208.00 | 198.45 | 203.50 | 168.17 | 1,810,121 |
| 2022-01-28 | 208.00 | 208.00 | 197.80 | 199.60 | 164.94 | 1,462,456 |
| 2022-01-27 | 206.00 | 214.00 | 203.50 | 209.00 | 172.71 | 1,040,508 |
| 2022-01-26 | 208.50 | 212.00 | 208.50 | 209.00 | 172.71 | 845,570 |
| 2022-01-25 | 199.20 | 207.00 | 199.20 | 207.00 | 171.06 | 1,187,223 |
| 2022-01-24 | 219.50 | 219.50 | 202.50 | 202.50 | 167.34 | 792,989 |
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.