LSE - Delayed Quote
GBp
South32 Limited (S32.L)
225.40
-2.20
(-0.97%)
At close: October 30 at 4:35:16 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
227.20
228.80
224.80
225.40
225.40
406,336
Oct 29, 2026
228.00
234.00
227.60
227.60
227.60
188,737
Oct 28, 2026
228.00
270.00
228.00
235.40
235.40
264,461
Oct 27, 2026
269.00
269.00
223.00
231.40
231.40
379,298
Oct 26, 2026
219.80
224.20
219.80
223.00
223.00
254,220
Oct 23, 2026
222.00
222.00
214.20
216.00
216.00
235,157
Oct 22, 2026
224.00
231.00
220.20
221.20
221.20
851,040
Oct 21, 2026
230.00
230.20
224.80
225.40
225.40
287,194
Oct 20, 2026
232.00
233.80
225.60
230.40
230.40
473,618
Oct 19, 2026
236.60
239.64
231.80
234.00
234.00
251,579
Oct 16, 2026
230.00
249.20
215.00
240.80
240.80
200,358
Oct 15, 2026
239.00
241.50
234.60
241.00
241.00
575,270
Oct 14, 2026
253.60
259.60
245.00
245.00
245.00
444,318
Oct 13, 2026
260.20
266.00
253.00
253.00
253.00
326,144
Oct 12, 2026
261.80
268.60
260.60
262.00
262.00
255,446
Oct 9, 2026
250.00
265.00
250.00
262.80
262.80
344,382
Oct 8, 2026
257.00
262.10
255.00
261.00
261.00
285,590
Oct 7, 2026
261.20
263.60
258.20
260.40
260.40
541,568
Oct 6, 2026
261.60
266.80
260.40
262.00
262.00
529,540
Oct 5, 2026
256.40
261.11
256.40
261.00
261.00
260,182
Oct 2, 2026
255.20
263.60
255.00
259.20
259.20
300,581
Oct 1, 2026
258.80
263.20
253.60
254.20
254.20
380,442
Sep 30, 2026
260.40
268.40
260.40
264.60
264.60
364,494
Sep 29, 2026
262.00
267.60
262.00
264.40
264.40
386,331
Sep 28, 2026
253.00
262.80
252.40
257.00
257.00
569,779
Sep 25, 2026
257.60
263.80
257.60
259.60
259.60
324,115
Sep 24, 2026
259.40
265.00
257.88
259.60
259.60
325,385
Sep 23, 2026
258.80
262.60
256.80
258.00
258.00
852,644
Sep 22, 2026
257.00
261.00
254.60
259.60
259.60
98,131
Sep 21, 2026
260.20
264.20
257.40
257.80
257.80
171,404
Sep 18, 2026
268.00
268.00
256.80
261.00
261.00
310,726
Sep 17, 2026
4.0075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
268.80
268.80
254.00
259.80
259.80
296,407
Sep 16, 2026
263.40
267.20
259.80
262.00
261.96
329,740
Sep 15, 2026
282.00
282.00
252.80
255.40
255.36
248,023
Sep 14, 2026
259.20
263.60
253.60
255.00
254.96
358,830
Sep 11, 2026
268.20
271.80
262.40
264.20
264.16
275,032
Sep 10, 2026
278.40
281.20
265.20
266.80
266.76
641,314
Sep 9, 2026
279.40
281.20
275.60
276.80
276.76
475,658
Sep 8, 2026
277.20
278.40
272.80
277.80
277.76
781,450
Sep 7, 2026
282.00
282.00
269.20
270.60
270.56
401,421
Sep 4, 2026
278.20
278.80
273.80
276.60
276.56
159,563
Sep 3, 2026
271.60
281.00
271.60
278.20
278.16
191,897
Sep 2, 2026
260.80
275.00
260.80
272.40
272.36
757,890
Sep 1, 2026
275.00
277.60
272.00
273.40
273.36
242,009
Aug 28, 2026
280.00
280.80
273.20
277.00
276.96
506,041
Aug 27, 2026
273.20
280.60
271.80
276.00
275.96
586,564
Aug 26, 2026
269.40
273.74
269.20
270.40
270.36
474,294
Aug 25, 2026
265.00
270.00
264.20
270.00
269.96
412,044
Aug 24, 2026
264.00
265.80
261.80
264.00
263.96
408,322
Aug 21, 2026
259.20
261.40
255.96
258.80
258.76
212,720
Aug 20, 2026
252.00
254.40
249.40
254.40
254.36
266,033
Aug 19, 2026
249.20
253.00
245.20
253.00
252.96
966,384
Aug 18, 2026
251.80
256.60
248.20
248.60
248.56
378,244
Aug 17, 2026
255.00
259.60
249.80
253.00
252.96
487,797
Aug 14, 2026
252.00
252.00
246.20
247.20
247.16
153,071
Aug 13, 2026
252.80
255.64
251.80
255.00
254.96
389,331
Aug 12, 2026
264.40
270.00
256.20
258.60
258.56
692,235
Aug 11, 2026
270.00
270.00
258.40
263.60
263.56
1,253,241
Aug 10, 2026
262.00
270.18
262.00
269.80
269.76
868,612
Aug 7, 2026
256.00
260.40
255.80
260.00
259.96
301,467
Aug 6, 2026
255.20
257.80
251.00
253.00
252.96
381,514
Aug 5, 2026
254.80
258.00
248.40
256.80
256.76
338,179
Aug 4, 2026
242.00
251.20
242.00
249.40
249.36
453,244
Aug 3, 2026
241.20
242.67
236.00
240.00
239.96
232,806
Jul 31, 2026
243.80
244.80
235.80
237.00
236.96
319,827
Jul 30, 2026
234.00
242.80
233.80
241.40
241.36
463,937
Jul 29, 2026
237.00
241.20
235.20
235.20
235.16
292,643
Jul 28, 2026
231.20
236.60
229.40
236.60
236.56
476,460
Jul 27, 2026
237.40
238.00
230.40
232.00
231.96
367,583
Jul 24, 2026
238.00
244.80
232.60
235.00
234.96
385,946
Jul 23, 2026
238.00
244.00
238.00
238.60
238.56
634,306
Jul 22, 2026
234.00
239.40
234.00
238.40
238.36
383,741
Jul 21, 2026
222.80
228.40
222.80
228.40
228.37
489,322
Jul 20, 2026
208.80
215.20
208.80
214.00
213.97
561,472
Jul 17, 2026
205.60
208.60
201.80
204.00
203.97
406,325
Jul 16, 2026
208.40
211.00
206.00
207.20
207.17
324,707
Jul 15, 2026
210.80
214.20
208.80
209.60
209.57
175,162
Jul 14, 2026
205.40
213.40
205.40
212.20
212.17
564,909
Jul 13, 2026
209.40
212.80
207.80
208.00
207.97
536,335
Jul 10, 2026
206.60
212.33
203.60
211.00
210.97
400,397
Jul 9, 2026
202.00
204.60
199.80
201.80
201.77
786,538
Jul 8, 2026
214.60
219.40
201.00
201.00
200.97
438,694
Jul 7, 2026
210.00
212.60
207.40
210.00
209.97
938,125
Jul 6, 2026
211.20
219.60
211.20
218.80
218.77
172,140
Jul 3, 2026
216.60
220.40
214.60
216.80
216.77
191,068
Jul 2, 2026
219.00
222.80
214.40
216.60
216.57
1,033,573
Jul 1, 2026
220.20
232.20
219.26
230.00
229.96
2,022,600
Jun 30, 2026
204.60
209.00
203.80
203.80
203.77
207,247
Jun 29, 2026
208.00
208.20
204.20
204.60
204.57
222,797
Jun 26, 2026
211.00
211.00
203.80
205.80
205.77
361,247
Jun 25, 2026
209.00
211.00
206.60
208.00
207.97
612,478
Jun 24, 2026
207.80
214.60
207.80
210.60
210.57
389,114
Jun 23, 2026
227.60
227.60
213.20
217.00
216.97
445,358
Jun 22, 2026
227.40
227.40
221.00
222.00
221.97
533,318
Jun 19, 2026
222.00
224.80
220.40
222.20
222.17
970,579
Jun 18, 2026
227.60
230.80
225.00
226.00
225.97
784,286
Jun 17, 2026
222.20
236.80
222.20
236.40
236.36
1,571,877
Jun 16, 2026
222.00
227.80
216.60
226.60
226.57
335,439
Jun 15, 2026
235.60
242.00
233.40
235.60
235.56
840,620
Jun 12, 2026
238.00
244.40
236.00
244.40
244.36
751,246
Jun 11, 2026
234.40
236.60
231.60
234.60
234.56
858,315
Jun 10, 2026
229.80
240.20
229.80
235.80
235.76
405,697
Jun 9, 2026
243.20
244.20
237.40
237.40
237.36
496,580
Jun 8, 2026
236.40
244.40
235.20
243.60
243.56
263,062
Jun 5, 2026
259.00
259.00
241.40
241.40
241.36
744,980
Jun 4, 2026
264.00
264.00
251.00
254.40
254.36
460,085
Jun 3, 2026
264.00
264.00
257.40
259.20
259.16
501,560
Jun 2, 2026
257.80
260.40
255.20
260.40
260.36
427,919
Jun 1, 2026
264.60
264.60
250.80
252.20
252.16
888,209
May 29, 2026
260.20
260.20
254.09
256.40
256.36
310,890
May 28, 2026
265.00
265.00
250.00
253.40
253.36
368,968
May 27, 2026
250.00
255.00
250.00
254.80
254.76
360,486
May 26, 2026
242.00
250.00
242.00
249.00
248.96
815,528
May 22, 2026
232.00
233.80
228.00
230.60
230.56
452,191
May 21, 2026
215.00
223.00
215.00
221.60
221.57
688,025
May 20, 2026
210.00
221.40
208.40
221.20
221.17
590,577
May 19, 2026
223.00
223.20
213.60
215.20
215.17
683,816
May 18, 2026
219.00
224.00
218.00
219.80
219.77
715,485
May 15, 2026
223.40
229.40
221.20
223.60
223.57
795,746
May 14, 2026
234.20
240.80
234.20
238.80
238.76
650,342
May 13, 2026
231.40
243.80
231.40
243.80
243.76
781,149
May 12, 2026
226.60
234.40
224.40
231.60
231.56
649,464
May 11, 2026
223.00
230.60
222.40
228.80
228.77
1,006,353
May 8, 2026
223.20
224.80
221.00
222.60
222.57
1,009,282
May 7, 2026
225.40
228.20
225.40
225.80
225.77
1,428,791
May 6, 2026
220.60
226.20
217.00
225.40
225.37
1,842,203
May 5, 2026
215.00
218.40
212.40
216.20
216.17
1,063,515
May 1, 2026
213.20
216.00
212.76
215.60
215.57
567,881
Apr 30, 2026
225.00
225.00
213.19
214.80
214.77
708,536
Apr 29, 2026
225.20
229.00
221.00
221.00
220.97
291,555
Apr 28, 2026
228.40
230.20
224.20
224.60
224.57
553,546
Apr 27, 2026
233.20
233.20
228.80
229.00
228.96
445,735
Apr 24, 2026
227.20
230.00
225.80
226.40
226.37
493,126
Apr 23, 2026
228.00
232.80
228.00
230.00
229.96
718,722
Apr 22, 2026
242.00
242.00
232.80
236.60
236.56
856,945
Apr 21, 2026
239.80
239.80
230.96
231.40
231.36
493,402
Apr 20, 2026
236.80
236.80
231.60
233.20
233.16
332,559
Apr 17, 2026
243.00
246.00
239.80
242.60
242.56
1,643,059
Apr 16, 2026
246.40
248.40
243.00
243.00
242.96
896,465
Apr 15, 2026
247.00
248.80
244.20
244.20
244.16
333,178
Apr 14, 2026
248.20
249.00
245.60
247.80
247.76
408,701
Apr 13, 2026
241.80
246.00
241.48
245.60
245.56
259,050
Apr 10, 2026
245.00
246.60
239.60
244.60
244.56
269,789
Apr 9, 2026
239.20
242.60
237.20
239.60
239.56
421,025
Apr 8, 2026
236.80
243.00
236.40
237.20
237.16
1,010,091
Apr 7, 2026
249.00
249.00
233.20
235.00
234.96
768,519
Apr 2, 2026
230.50
234.50
227.00
233.50
233.46
712,905
Apr 1, 2026
227.00
236.50
227.00
234.00
233.96
651,918
Mar 31, 2026
226.00
227.50
221.86
224.50
224.47
715,074
Mar 30, 2026
226.00
230.00
225.00
228.00
227.97
1,030,708
Mar 27, 2026
196.00
222.82
174.91
206.00
205.97
381,890
Mar 26, 2026
213.50
213.50
207.50
208.00
207.97
974,474
Mar 25, 2026
210.00
217.00
210.00
216.00
215.97
786,193
Mar 24, 2026
205.00
208.50
203.50
208.50
208.47
378,279
Mar 23, 2026
187.20
212.50
187.20
205.50
205.47
1,452,898
Mar 20, 2026
211.50
213.50
205.00
206.50
206.47
421,010
Mar 19, 2026
213.50
213.50
207.50
209.50
209.47
1,009,844
Mar 18, 2026
230.00
230.00
217.00
219.00
218.97
544,247
Mar 17, 2026
229.50
229.50
221.50
223.50
223.47
298,952
Mar 16, 2026
225.00
225.50
219.50
223.00
222.97
779,896
Mar 13, 2026
228.00
235.00
227.50
229.00
228.96
259,721
Mar 12, 2026
232.50
234.50
228.00
230.00
229.96
140,693
Mar 11, 2026
229.00
233.50
228.50
230.00
229.96
231,681
Mar 10, 2026
233.50
235.00
228.00
232.00
231.96
713,077
Mar 9, 2026
221.00
228.25
221.00
227.00
226.97
323,972
Mar 6, 2026
235.50
238.50
228.50
229.50
229.46
591,327
Mar 5, 2026
2.9039
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
243.50
245.00
236.50
237.00
236.96
373,398
Mar 4, 2026
236.00
243.00
236.00
242.50
242.43
652,892
Mar 3, 2026
238.50
242.61
229.50
236.00
235.94
831,410
Mar 2, 2026
245.50
249.00
244.50
247.00
246.93
446,384
Feb 27, 2026
238.50
250.00
238.50
242.50
242.43
375,090
Feb 26, 2026
242.50
244.50
237.90
240.50
240.43
310,699
Feb 25, 2026
240.00
243.58
236.50
242.50
242.43
353,877
Feb 24, 2026
235.00
238.50
233.00
237.00
236.94
421,345
Feb 23, 2026
231.50
235.50
230.50
232.50
232.44
281,801
Feb 20, 2026
227.00
234.00
227.00
231.50
231.44
699,190
Feb 19, 2026
228.50
233.00
227.00
231.00
230.94
529,474
Feb 18, 2026
228.50
233.00
228.26
231.00
230.94
382,429
Feb 17, 2026
229.50
230.00
225.76
228.00
227.94
620,054
Feb 16, 2026
232.50
232.50
226.00
229.00
228.94
136,849
Feb 13, 2026
230.00
231.00
223.50
228.50
228.44
692,598
Feb 12, 2026
242.50
242.50
230.00
230.00
229.94
579,860
Feb 11, 2026
239.50
245.00
239.00
242.00
241.93
498,506
Feb 10, 2026
234.00
237.03
233.68
236.00
235.94
380,445
Feb 9, 2026
223.50
239.00
223.50
238.50
238.43
357,231
Feb 6, 2026
225.50
231.00
225.50
229.50
229.44
406,126
Feb 5, 2026
232.00
235.00
228.00
231.00
230.94
1,125,327
Feb 4, 2026
243.00
246.00
239.23
240.50
240.43
1,125,861
Feb 3, 2026
233.00
235.50
230.50
233.50
233.44
954,513
Feb 2, 2026
222.50
228.50
219.50
228.00
227.94
969,651
Jan 30, 2026
235.00
235.00
228.00
232.00
231.94
1,699,976
Jan 29, 2026
241.00
244.00
234.00
235.50
235.44
1,837,964
Jan 28, 2026
232.00
235.00
230.50
232.00
231.94
270,832
Jan 27, 2026
229.00
230.50
224.36
230.00
229.94
559,596
Jan 26, 2026
231.00
231.00
225.00
228.50
228.44
491,644
Jan 23, 2026
224.00
227.50
221.00
227.50
227.44
816,519
Jan 22, 2026
221.00
224.00
218.00
223.00
222.94
1,109,052
Jan 21, 2026
207.00
214.00
207.00
214.00
213.94
514,782
Jan 20, 2026
209.00
212.50
204.00
207.00
206.94
1,385,016
Jan 19, 2026
205.00
211.50
205.00
209.50
209.44
1,213,114
Jan 16, 2026
209.50
209.50
204.00
206.50
206.44
836,808
Jan 15, 2026
203.50
209.50
202.00
208.50
208.44
628,781
Jan 14, 2026
198.60
203.50
198.60
201.00
200.95
1,819,167
Jan 13, 2026
203.00
203.00
198.40
200.00
199.95
1,174,111
Jan 12, 2026
200.00
202.00
196.60
200.50
200.45
1,933,230
Jan 9, 2026
194.60
196.60
192.20
195.80
195.75
1,487,682
Jan 8, 2026
191.20
192.00
188.23
190.60
190.55
425,430
Jan 7, 2026
194.00
194.00
190.00
191.80
191.75
561,974
Jan 6, 2026
187.20
191.00
185.99
191.00
190.95
559,538
Jan 5, 2026
178.80
183.80
178.80
183.20
183.15
386,843
Jan 2, 2026
178.80
181.40
176.40
177.00
176.95
800,671
Dec 31, 2025
180.40
180.40
176.14
177.00
176.95
73,006
Dec 30, 2025
179.60
179.60
176.00
176.80
176.75
576,883
Dec 29, 2025
176.60
180.40
175.20
176.40
176.35
454,938
Dec 24, 2025
178.20
178.20
174.60
175.80
175.75
208,544
Dec 23, 2025
173.00
174.80
172.00
174.80
174.75
509,982
Dec 22, 2025
173.80
174.40
170.20
172.80
172.75
286,434
Dec 19, 2025
168.00
170.00
167.60
170.00
169.95
399,557
Dec 18, 2025
167.00
170.00
166.60
169.00
168.95
481,904
Dec 17, 2025
169.00
170.00
167.60
167.60
167.55
306,947
Dec 16, 2025
171.80
172.60
169.20
170.00
169.95
108,505
Dec 15, 2025
169.20
174.80
169.20
172.80
172.75
349,268
Dec 12, 2025
175.00
176.60
173.00
173.20
173.15
505,929
Dec 11, 2025
174.20
174.20
168.60
172.60
172.55
592,731
Dec 10, 2025
172.60
172.60
168.33
170.20
170.15
234,820
Dec 9, 2025
168.00
168.80
165.40
168.80
168.75
452,038
Dec 8, 2025
168.60
171.80
168.00
168.20
168.15
542,190
Dec 5, 2025
172.00
174.80
171.70
171.80
171.75
780,762
Dec 4, 2025
168.00
172.20
168.00
171.00
170.95
731,800
Dec 3, 2025
166.60
168.60
165.20
167.60
167.55
310,964
Dec 2, 2025
168.40
168.40
162.60
164.20
164.16
749,961
Dec 1, 2025
165.00
165.80
160.40
165.40
165.35
871,014
Nov 28, 2025
153.60
159.60
153.60
159.60
159.56
415,926
Nov 27, 2025
156.60
159.40
156.60
157.00
156.96
223,614
Nov 26, 2025
156.60
160.00
156.52
158.80
158.76
318,886
Nov 25, 2025
155.40
156.80
153.60
155.20
155.16
213,846
Nov 24, 2025
148.00
155.46
148.00
154.40
154.36
423,554
Nov 21, 2025
150.60
152.00
150.20
151.40
151.36
201,076
Nov 20, 2025
156.20
160.00
156.20
156.60
156.56
1,271,431
Nov 19, 2025
152.60
155.40
151.00
154.20
154.16
233,412
Nov 18, 2025
149.40
152.40
149.00
152.00
151.96
356,031
Nov 17, 2025
155.80
159.20
155.40
155.60
155.56
138,021
Nov 14, 2025
156.40
157.80
152.80
157.80
157.76
583,665
Nov 13, 2025
163.40
164.00
159.60
160.40
160.36
202,659
Nov 12, 2025
158.00
162.00
157.60
161.80
161.76
236,036
Nov 11, 2025
160.00
160.00
157.20
157.80
157.76
184,308
Nov 10, 2025
157.60
162.60
157.04
157.40
157.36
439,924
Nov 7, 2025
147.20
151.60
147.20
148.80
148.76
292,626
Nov 6, 2025
147.20
152.80
147.20
149.20
149.16
219,280
Nov 5, 2025
147.60
151.20
147.60
150.20
150.16
189,770
Nov 4, 2025
158.40
158.40
149.40
150.80
150.76
410,481
Nov 3, 2025
159.40
159.40
154.40
154.80
154.76
233,108
Oct 31, 2025
157.80
158.20
155.80
155.80
155.76
357,626
Oct 30, 2025
164.20
164.20
157.00
159.40
159.36
589,030
