1. Share Prices

  2. South32 Limited (S32)

124.60p-3.20 (-2.50%)10 Sep 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

South32 Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025127.80p130.80p127.40p127.80p297,432
Sep 8, 2025128.00p130.60p127.80p128.80p76,390
Sep 5, 2025128.80p130.60p127.40p128.20p891,788
Sep 4, 2025127.80p130.80p127.60p128.80p190,091
Sep 3, 2025129.00p131.20p127.60p128.60p425,559
Sep 2, 2025130.40p133.00p129.00p129.40p241,826
Sep 1, 2025129.80p133.00p129.33p131.20p211,614
Aug 29, 2025129.80p132.00p128.80p130.00p178,476
Aug 28, 2025134.00p134.00p128.56p129.80p1,094,340
Aug 27, 2025139.00p140.00p137.80p139.40p363,271
Aug 26, 2025137.60p139.60p136.00p138.60p353,155
Aug 22, 2025136.80p138.80p135.80p138.00p360,328
Aug 21, 2025134.00p138.20p134.00p138.00p239,009
Aug 20, 2025141.20p141.20p136.00p136.40p132,298
Aug 19, 2025139.60p142.00p138.11p139.60p281,921
Aug 18, 2025140.40p142.20p138.13p138.40p199,177
Aug 15, 2025139.00p142.60p138.60p141.00p315,018
Aug 14, 2025151.60p151.60p137.80p138.20p413,994
Aug 13, 2025148.80p152.60p147.20p148.60p230,032
Aug 12, 2025144.60p148.60p144.40p148.20p150,133
Aug 11, 2025147.40p149.00p145.60p146.20p125,939
Aug 8, 2025144.40p147.40p143.00p147.40p142,962
Aug 7, 2025140.80p145.20p140.80p143.40p252,181
Aug 6, 2025143.00p144.60p142.80p144.20p92,968
Aug 5, 2025140.20p144.20p140.20p142.40p236,859
Aug 4, 2025141.20p143.80p139.60p143.40p127,948
Aug 1, 2025144.60p144.60p139.80p140.80p258,837
Jul 31, 2025144.20p146.40p140.20p141.40p149,580
Jul 30, 2025144.60p146.40p144.14p145.60p154,969
Jul 29, 2025143.80p145.80p143.40p144.80p341,625
Jul 28, 2025146.20p146.80p144.40p145.20p281,667
Jul 25, 2025155.00p155.00p146.40p147.80p234,614
Jul 24, 2025149.80p151.80p148.60p151.40p241,276
Jul 23, 2025149.40p154.40p148.03p151.60p586,441
Jul 22, 2025151.00p151.00p146.40p147.40p840,266
Jul 21, 2025148.00p149.60p140.47p146.80p431,005
Jul 18, 2025138.60p140.00p136.80p139.20p113,122
Jul 17, 2025138.00p140.40p137.40p138.00p165,486
Jul 16, 2025141.00p143.40p139.40p139.80p387,093
Jul 15, 2025143.20p145.60p142.00p142.80p137,767
Jul 14, 2025146.60p149.00p142.00p143.40p842,887
Jul 11, 2025148.20p151.60p145.80p150.00p285,752
Jul 10, 2025144.40p148.00p144.00p147.00p431,069
Jul 9, 2025145.80p146.20p142.80p144.40p496,006
Jul 8, 2025144.20p147.00p144.20p145.80p103,621
Jul 7, 2025148.60p152.20p145.40p145.40p151,307
Jul 4, 2025151.40p151.40p148.20p148.20p148,562
Jul 3, 2025153.00p154.00p150.39p153.60p518,855
Jul 2, 2025144.80p153.40p143.28p151.40p955,081
Jul 1, 2025141.60p143.80p141.00p143.40p171,753
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89