South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	219.00	223.50	219.00	220.00	181.80	760,365
2022-01-20	224.50	226.00	222.46	223.50	184.69	584,712
2022-01-19	220.00	221.50	218.50	219.00	180.98	468,956
2022-01-18	217.00	224.00	217.00	220.00	181.80	696,184
2022-01-17	226.00	226.00	219.50	222.50	183.87	1,690,136
2022-01-14	224.50	227.50	221.50	223.00	184.28	844,548
2022-01-13	222.00	227.50	222.00	225.00	185.93	347,865
2022-01-12	221.50	224.00	218.00	223.00	184.28	1,005,138
2022-01-11	215.00	220.00	213.50	220.00	181.80	1,166,466
2022-01-10	211.50	214.99	206.83	212.00	175.19	187,557
2022-01-07	207.00	209.50	206.50	208.50	172.30	528,419
2022-01-06	212.50	213.03	211.00	211.00	174.37	154,926
2022-01-05	217.00	217.00	213.20	217.00	179.32	73,076
2022-01-04	212.50	218.00	212.50	217.50	179.74	177,494
2021-12-31	212.50	218.94	212.50	217.00	179.32	57,463
2021-12-30	218.00	219.00	215.50	216.50	178.91	56,256
2021-12-29	216.00	217.94	215.50	215.50	178.08	91,306
2021-12-24	217.00	217.00	215.00	215.00	177.67	17,406
2021-12-23	214.00	216.50	213.00	215.50	178.08	405,038
2021-12-22	211.00	213.88	211.00	213.50	176.43	159,469
2021-12-21	210.50	213.50	210.50	211.50	174.78	257,410
2021-12-20	207.50	213.00	207.50	209.50	173.13	471,135
2021-12-17	201.50	211.00	201.50	210.00	173.54	625,151
2021-12-16	206.50	208.00	206.00	206.00	170.23	130,200
2021-12-15	198.00	205.00	198.00	201.50	166.51	515,723
2021-12-14	204.50	206.26	201.50	201.50	166.51	706,871
2021-12-13	206.50	207.00	202.50	204.00	168.58	652,883
2021-12-10	202.00	207.50	202.00	206.50	170.65	718,830
2021-12-09	202.50	205.50	202.44	203.50	168.17	167,042
2021-12-08	203.00	204.50	201.45	202.50	167.34	158,311
2021-12-07	197.00	201.00	195.00	201.00	166.10	321,323
2021-12-06	200.00	201.00	195.60	198.20	163.79	87,694
2021-12-03	199.80	200.00	196.40	197.00	162.80	1,029,783
2021-12-02	197.00	199.40	196.00	199.00	164.45	401,462
2021-12-01	191.60	197.60	191.60	197.60	163.29	284,322
2021-11-30	187.20	189.20	186.60	186.60	154.20	168,118
2021-11-29	191.40	191.40	185.22	189.00	156.18	248,848
2021-11-26	189.60	190.20	185.80	187.60	155.03	344,576
2021-11-25	195.60	196.20	193.80	193.80	160.15	153,030
2021-11-24	190.40	193.80	190.40	193.40	159.82	329,625
2021-11-23	193.80	193.80	188.80	192.80	159.33	383,312
2021-11-22	188.60	194.60	188.60	194.40	160.65	374,725
2021-11-19	191.00	191.00	186.60	188.20	155.52	99,674
2021-11-18	187.00	187.67	186.20	187.40	154.86	283,495
2021-11-17	188.40	188.80	187.65	188.40	155.69	125,170
2021-11-16	186.00	190.02	186.00	187.60	155.03	274,095
2021-11-15	195.00	195.00	190.20	190.60	157.51	224,608
2021-11-12	187.00	194.80	187.00	194.00	160.32	389,592
2021-11-11	193.60	193.60	190.00	191.40	158.17	426,291
2021-11-10	188.60	191.00	188.20	188.40	155.69	532,223
2021-11-09	195.20	197.00	193.00	193.00	159.49	291,889
2021-11-08	193.20	195.00	192.20	195.00	161.14	520,714
2021-11-05	190.40	194.00	189.80	191.40	158.17	96,429
2021-11-04	190.60	192.80	189.83	192.80	159.33	282,185
2021-11-03	192.20	193.80	190.13	191.60	158.33	273,546
2021-11-02	191.00	192.75	188.80	190.20	157.18	532,599
2021-11-01	195.40	198.20	195.33	197.80	163.46	120,338
2021-10-29	194.80	197.00	194.80	197.00	162.80	402,061
2021-10-28	193.80	200.20	193.40	196.20	162.13	462,520
2021-10-27	200.50	202.39	198.36	199.00	164.45	1,378,361

← NewerPage 21 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.