Shares Magazine
136.60p+4.20 (+3.17%)02 May 2025, 16:35
South32 Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 134.60p | 136.60p | 133.54p | 136.60p | 1,027,050 |
| May 1, 2025 | 130.00p | 132.60p | 129.49p | 132.40p | 228,135 |
| Apr 30, 2025 | 131.20p | 131.20p | 127.20p | 130.00p | 721,980 |
| Apr 29, 2025 | 130.40p | 133.20p | 130.00p | 132.80p | 295,830 |
| Apr 28, 2025 | 133.60p | 133.60p | 129.00p | 129.80p | 161,968 |
| Apr 25, 2025 | 133.40p | 133.40p | 128.00p | 131.60p | 540,925 |
| Apr 24, 2025 | 129.00p | 131.60p | 127.20p | 131.40p | 226,118 |
| Apr 23, 2025 | 126.20p | 129.00p | 124.80p | 128.00p | 564,033 |
| Apr 22, 2025 | 128.00p | 130.40p | 124.80p | 126.80p | 234,823 |
| Apr 17, 2025 | 130.80p | 131.80p | 128.80p | 130.00p | 254,065 |
| Apr 16, 2025 | 131.20p | 132.40p | 127.32p | 130.60p | 540,657 |
| Apr 15, 2025 | 132.20p | 136.40p | 132.20p | 134.60p | 167,812 |
| Apr 14, 2025 | 132.00p | 136.20p | 129.83p | 135.60p | 444,438 |
| Apr 11, 2025 | 128.20p | 130.60p | 126.60p | 129.20p | 244,485 |
| Apr 10, 2025 | 126.40p | 134.40p | 126.40p | 128.80p | 665,517 |
| Apr 9, 2025 | 119.00p | 122.45p | 117.00p | 120.40p | 229,500 |
| Apr 8, 2025 | 121.80p | 127.00p | 119.00p | 123.80p | 1,672,689 |
| Apr 7, 2025 | 127.00p | 129.00p | 117.60p | 120.00p | 1,504,019 |
| Apr 4, 2025 | 140.40p | 142.60p | 124.60p | 129.20p | 1,955,089 |
| Apr 3, 2025 | 156.20p | 156.20p | 142.00p | 144.20p | 327,347 |
| Apr 2, 2025 | 153.00p | 154.40p | 152.00p | 153.40p | 107,669 |
| Apr 1, 2025 | 155.40p | 157.33p | 151.55p | 156.00p | 284,753 |
| Mar 31, 2025 | 156.90p | 156.90p | 153.50p | 154.80p | 347,795 |
| Mar 28, 2025 | 165.10p | 166.50p | 160.60p | 160.70p | 144,601 |
| Mar 27, 2025 | 168.80p | 170.50p | 165.90p | 167.20p | 1,337,106 |
| Mar 26, 2025 | 171.40p | 173.20p | 170.00p | 171.20p | 433,049 |
| Mar 25, 2025 | 170.10p | 171.70p | 169.30p | 170.40p | 60,253 |
| Mar 24, 2025 | 167.00p | 171.30p | 167.00p | 169.70p | 226,798 |
| Mar 21, 2025 | 169.50p | 171.53p | 165.20p | 168.00p | 216,496 |
| Mar 20, 2025 | 176.50p | 177.40p | 173.40p | 173.80p | 138,105 |
| Mar 19, 2025 | 173.70p | 177.10p | 173.70p | 176.50p | 186,647 |
| Mar 18, 2025 | 177.50p | 179.20p | 174.40p | 175.90p | 74,527 |
| Mar 17, 2025 | 175.00p | 178.00p | 174.70p | 177.60p | 73,589 |
| Mar 14, 2025 | 171.50p | 174.34p | 171.10p | 174.00p | 196,171 |
| Mar 13, 2025 | 171.70p | 172.50p | 170.40p | 170.40p | 54,148 |
| Mar 12, 2025 | 173.80p | 174.20p | 172.30p | 173.80p | 134,852 |
| Mar 11, 2025 | 175.90p | 177.10p | 171.80p | 173.50p | 818,701 |
| Mar 10, 2025 | 174.90p | 176.60p | 172.90p | 173.20p | 133,139 |
| Mar 7, 2025 | 176.00p | 176.74p | 173.10p | 174.40p | 156,124 |
| Mar 6, 2025 | 179.00p | 180.70p | 176.20p | 179.40p | 347,520 |
| Mar 5, 2025 | 171.20p | 175.10p | 167.60p | 172.10p | 270,537 |
| Mar 4, 2025 | 175.00p | 175.20p | 168.54p | 169.30p | 251,897 |
| Mar 3, 2025 | 171.30p | 179.50p | 171.30p | 177.80p | 2,718,514 |
| Feb 28, 2025 | 175.80p | 175.80p | 174.00p | 174.90p | 317,524 |
| Feb 27, 2025 | 178.80p | 180.80p | 177.50p | 178.50p | 190,089 |
| Feb 26, 2025 | 175.30p | 180.50p | 175.30p | 179.60p | 644,473 |
| Feb 25, 2025 | 181.60p | 182.10p | 179.00p | 179.60p | 297,029 |
| Feb 24, 2025 | 183.40p | 187.80p | 179.50p | 181.40p | 371,393 |
| Feb 21, 2025 | 183.00p | 188.90p | 183.00p | 188.10p | 96,346 |
| Feb 20, 2025 | 185.00p | 188.10p | 185.00p | 186.90p | 363,939 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.