1. Share Prices

  2. South32 Limited (S32)

192.20p+3.20 (+1.69%)02 Oct 2024, 11:51
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
Oct 1, 2024186.80p195.60p186.60p189.00p888,981
Sep 30, 2024192.20p193.90p189.90p190.10p402,354
Sep 27, 2024187.60p191.50p187.54p191.00p1,071,834
Sep 26, 2024171.40p182.70p171.40p181.30p844,544
Sep 25, 2024168.50p176.80p168.50p174.60p449,236
Sep 24, 2024168.80p172.30p168.50p171.50p381,783
Sep 23, 2024160.00p163.10p160.00p162.40p274,376
Sep 20, 2024163.00p165.90p160.70p160.70p124,439
Sep 19, 2024164.20p166.71p162.90p164.10p694,902
Sep 18, 2024160.80p163.40p160.80p161.50p469,853
Sep 17, 2024159.30p165.30p159.30p164.30p633,276
Sep 16, 2024166.50p166.50p161.80p163.30p853,508
Sep 13, 2024160.40p163.10p160.40p163.00p544,979
Sep 12, 2024155.90p159.10p152.50p158.40p4,540,924
Sep 11, 2024151.60p153.90p151.30p152.10p1,264,595
Sep 10, 2024148.70p153.90p148.70p151.70p2,915,636
Sep 9, 2024147.50p152.60p147.50p152.00p393,029
Sep 6, 2024153.10p153.60p148.10p148.10p216,411
Sep 5, 2024151.70p155.30p151.31p153.60p2,199,276
Sep 4, 2024150.60p153.70p150.60p153.70p1,062,778
Sep 3, 2024155.90p158.24p152.74p154.20p1,262,928
Sep 2, 2024158.70p160.00p156.70p160.00p204,484
Aug 30, 2024158.20p162.90p158.20p160.00p706,890
Aug 29, 2024156.10p161.50p156.10p159.40p253,274
Aug 28, 2024158.20p162.10p155.20p155.20p160,118
Aug 27, 2024155.00p159.60p155.00p158.30p207,086
Aug 23, 2024155.50p157.73p154.95p157.40p150,137
Aug 22, 2024154.00p156.00p154.00p154.70p269,668
Aug 21, 2024156.30p157.10p154.50p155.80p252,584
Aug 20, 2024152.00p156.00p152.00p153.80p1,468,928
Aug 19, 2024148.10p155.10p148.10p154.40p197,778
Aug 16, 2024152.00p153.70p150.36p151.70p101,572
Aug 15, 2024150.50p154.10p149.53p154.10p85,028
Aug 14, 2024149.50p154.27p149.50p151.40p367,268
Aug 13, 2024147.00p153.40p147.00p153.30p330,867
Aug 12, 2024155.00p155.00p150.20p151.00p222,439
Aug 9, 2024151.30p154.60p149.00p151.20p143,681
Aug 8, 2024146.00p148.10p144.00p148.10p851,146
Aug 7, 2024150.10p150.70p146.40p147.00p77,436
Aug 6, 2024141.50p149.41p141.50p148.80p872,641
Aug 5, 2024154.70p154.70p143.00p144.80p702,886
Aug 2, 2024152.90p156.90p150.60p151.80p389,586
Aug 1, 2024157.80p161.70p156.40p156.40p380,356
Jul 31, 2024155.60p159.50p154.20p156.80p1,511,573
Jul 30, 2024151.50p156.70p151.50p155.60p1,028,652
Jul 29, 2024157.10p157.50p153.50p153.50p592,335
Jul 26, 2024153.80p155.17p151.90p152.80p739,955
Jul 25, 2024149.90p150.90p146.90p150.40p329,513
Jul 24, 2024150.60p156.40p150.60p151.70p378,209
Jul 23, 2024157.70p157.70p148.60p154.30p837,994
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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC239.006.94
Ithaca Energy PLC113.145.15
W.A.G Payment Solutions PLC83.804.23
Harbour Energy PLC280.903.54
Prudential PLC715.603.47
Ao World PLC112.802.92

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,284.61-6.03
Aston Martin Lagonda Global Holdings PLC110.62-5.61
Jd Sports Fashion PLC142.61-4.61
Close Brothers Group PLC387.84-3.67
Severn Trent PLC2,594.00-3.57
Ocado Group PLC381.10-3.32