1. Share Prices

  2. South32 Limited (S32)

205.60p-1.60 (-0.77%)31 May 2024, 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
May 31, 2024203.40p208.00p203.00p205.60p174,118
May 30, 2024202.20p207.80p202.20p207.20p372,311
May 29, 2024201.60p207.52p201.60p204.80p602,007
May 28, 2024201.80p205.00p197.86p204.80p701,677
May 24, 2024202.40p202.40p197.69p201.80p99,138
May 23, 2024204.00p204.00p198.10p199.80p568,930
May 22, 2024204.40p209.60p198.80p199.20p1,474,937
May 21, 2024202.40p207.00p202.40p206.80p575,299
May 20, 2024201.00p204.40p201.00p203.00p221,666
May 17, 2024191.70p199.70p191.70p199.50p269,851
May 16, 2024196.00p199.30p195.36p196.20p317,641
May 15, 2024191.40p196.60p191.30p193.00p354,336
May 14, 2024185.80p192.50p185.80p191.30p210,468
May 13, 2024191.50p192.30p188.14p191.00p452,041
May 10, 2024197.00p208.00p196.00p208.00p198,794
May 9, 2024195.00p197.50p195.00p197.50p174,453
May 8, 2024197.00p200.00p192.00p196.00p757,669
May 7, 2024196.00p201.00p196.00p197.50p87,866
May 3, 2024195.00p196.00p193.00p195.50p114,169
May 2, 2024195.00p196.69p190.00p192.00p74,119
May 1, 2024189.00p193.75p189.00p192.50p900,090
Apr 30, 2024185.50p186.52p182.00p182.30p725,201
Apr 29, 2024182.00p187.87p181.80p185.10p547,032
Apr 26, 2024173.70p178.20p166.70p176.20p531,505
Apr 25, 2024175.50p175.50p167.95p169.60p499,699
Apr 24, 2024167.70p173.90p167.70p171.80p402,941
Apr 23, 2024171.00p175.00p169.60p171.10p621,598
Apr 22, 2024169.70p176.11p165.75p175.30p3,892,772
Apr 19, 2024162.70p168.80p162.70p168.40p364,755
Apr 18, 2024166.90p172.00p166.90p169.90p420,867
Apr 17, 2024172.40p172.40p167.36p170.80p306,642
Apr 16, 2024172.00p173.00p167.20p168.80p1,989,412
Apr 15, 2024176.90p180.00p176.10p177.60p635,895
Apr 12, 2024170.60p173.80p170.60p172.70p916,559
Apr 11, 2024176.10p176.10p170.50p170.90p276,774
Apr 10, 2024174.80p174.90p166.90p171.30p718,736
Apr 9, 2024165.30p171.89p165.30p170.30p381,831
Apr 8, 2024163.10p168.60p163.10p168.60p269,550
Apr 5, 2024165.00p168.00p164.70p167.80p291,977
Apr 4, 2024163.00p166.10p165.20p165.70p470,204
Apr 3, 2024157.00p158.90p155.80p158.20p215,242
Apr 2, 2024152.20p158.50p152.10p157.90p361,355
Mar 28, 2024175.00p178.04p171.00p174.00p42,784
Mar 27, 2024174.00p181.00p171.50p181.00p83,977
Mar 26, 2024174.50p175.32p174.00p174.00p52,064
Mar 25, 2024176.00p177.64p175.00p175.00p74,406
Mar 22, 2024178.00p178.01p176.00p176.00p81,469
Mar 21, 2024181.00p183.48p178.00p178.00p44,602
Mar 20, 2024178.00p180.00p175.00p180.00p740,735
Mar 19, 2024174.00p174.50p174.00p174.00p40,110
123456
Showing 1 to 50 of 254

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.