1. Share Prices

  2. South32 Limited (S32)

150.20p-0.60 (-0.40%)05 Nov 2025, 16:35
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
Nov 4, 2025158.40p158.40p149.40p150.80p410,481
Nov 3, 2025159.40p159.40p154.40p154.80p233,108
Oct 31, 2025157.80p158.20p155.80p155.80p357,626
Oct 30, 2025164.20p164.20p157.00p159.40p589,030
Oct 29, 2025158.00p162.00p157.80p161.20p560,238
Oct 28, 2025154.20p156.80p153.20p156.80p164,965
Oct 27, 2025158.60p161.00p156.20p158.20p469,593
Oct 24, 2025158.00p159.80p157.00p159.60p381,987
Oct 23, 2025153.80p156.80p152.00p156.20p347,213
Oct 22, 2025154.80p157.80p152.00p152.60p250,633
Oct 21, 2025154.80p161.00p154.80p157.40p825,608
Oct 20, 2025154.00p154.46p149.20p151.40p293,743
Oct 17, 2025153.40p155.40p151.20p154.00p875,439
Oct 16, 2025155.80p158.60p153.60p154.80p243,920
Oct 15, 2025155.80p158.00p155.40p156.00p385,049
Oct 14, 2025150.80p155.80p150.20p155.80p241,594
Oct 13, 2025151.00p153.00p149.40p153.00p613,332
Oct 10, 2025160.20p160.20p151.20p151.20p442,215
Oct 9, 2025151.00p158.20p151.00p157.00p1,190,484
Oct 8, 2025148.80p151.00p145.40p151.00p789,545
Oct 7, 2025143.60p146.60p141.20p145.40p946,371
Oct 6, 2025140.60p142.80p140.20p141.20p2,143,028
Oct 3, 2025137.60p142.60p134.60p140.60p2,204,154
Oct 2, 2025136.20p137.40p134.40p134.40p142,271
Oct 1, 2025132.80p136.00p132.80p135.60p269,454
Sep 30, 2025132.60p135.87p131.40p134.40p291,739
Sep 29, 2025130.60p132.40p130.00p131.40p419,005
Sep 26, 2025128.80p131.00p128.00p130.20p180,317
Sep 25, 2025127.80p132.40p127.00p129.80p304,022
Sep 24, 2025126.40p128.60p125.80p127.40p209,394
Sep 23, 2025126.40p128.80p126.20p126.40p290,314
Sep 22, 2025124.60p131.80p124.60p128.00p173,627
Sep 19, 2025125.80p128.20p124.98p127.60p160,165
Sep 18, 2025125.60p126.00p123.60p125.20p417,401
Sep 17, 2025127.00p127.80p125.60p127.60p208,375
Sep 16, 2025127.60p129.80p126.40p127.00p127,906
Sep 15, 2025123.60p129.21p123.60p128.60p233,998
Sep 12, 2025125.80p127.96p125.20p126.80p347,286
Sep 11, 2025124.00p126.40p123.24p126.00p354,886
Sep 10, 2025127.00p127.00p123.60p124.60p435,319
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19