South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 203.50 | 203.50 | 201.50 | 201.50 | 166.51 | 98,974 |
| 2021-10-25 | 204.50 | 207.00 | 201.40 | 206.50 | 170.65 | 78,666 |
| 2021-10-22 | 204.00 | 206.00 | 200.50 | 204.50 | 168.99 | 230,144 |
| 2021-10-21 | 206.00 | 207.10 | 203.80 | 204.50 | 168.99 | 455,717 |
| 2021-10-20 | 206.50 | 209.00 | 205.50 | 209.00 | 172.71 | 306,987 |
| 2021-10-19 | 212.00 | 213.26 | 208.50 | 211.50 | 174.78 | 394,579 |
| 2021-10-18 | 211.00 | 215.12 | 211.00 | 215.00 | 177.67 | 3,238,365 |
| 2021-10-15 | 209.00 | 211.00 | 207.19 | 209.00 | 172.71 | 410,882 |
| 2021-10-14 | 202.00 | 211.50 | 202.00 | 210.50 | 173.95 | 891,689 |
← NewerPage 22 of 22 · 1,269 trading days
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.