1. Share Prices

  2. South32 Limited (S32)

172.60p+2.40 (+1.41%)11 Dec 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
Dec 11, 2025174.20p174.20p168.60p172.60p592,731
Dec 10, 2025172.60p172.60p168.33p170.20p234,820
Dec 9, 2025168.00p168.80p165.40p168.80p399,400
Dec 8, 2025168.60p171.80p168.00p168.20p542,190
Dec 5, 2025172.00p174.80p171.70p171.80p780,762
Dec 4, 2025168.00p172.20p168.00p170.60p599,296
Dec 3, 2025166.60p168.60p166.49p167.60p287,437
Dec 2, 2025168.40p168.40p162.60p164.20p749,961
Dec 1, 2025165.00p165.80p160.40p165.40p871,014
Nov 28, 2025153.60p159.60p155.20p159.60p373,629
Nov 27, 2025157.28p159.40p156.60p157.00p223,614
Nov 26, 2025156.60p160.00p156.52p158.80p318,886
Nov 25, 2025155.40p156.80p153.60p155.20p213,846
Nov 24, 2025148.00p155.46p148.00p154.40p423,554
Nov 21, 2025150.60p151.80p150.20p151.40p174,248
Nov 20, 2025156.20p160.00p156.20p156.60p1,271,431
Nov 19, 2025152.60p155.40p151.00p154.20p233,412
Nov 18, 2025149.40p152.40p149.00p152.00p322,649
Nov 17, 2025155.80p159.20p155.40p155.60p138,021
Nov 14, 2025156.40p157.80p152.80p157.80p583,665
Nov 13, 2025163.40p164.00p159.60p160.40p202,659
Nov 12, 2025158.00p162.00p157.60p161.80p236,036
Nov 11, 2025160.00p160.00p157.20p157.80p184,308
Nov 10, 2025157.60p162.60p157.04p157.40p439,924
Nov 7, 2025147.20p151.60p148.60p149.00p237,007
Nov 6, 2025147.20p152.80p147.20p149.20p219,280
Nov 5, 2025147.60p151.20p147.60p150.20p189,770
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, 2025155.80p158.60p153.60p154.80p211,020
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
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
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.