1. Share Prices

  2. South32 Limited (S32)

166.40p+1.60 (+0.97%)20 Dec 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
Dec 19, 2024166.80p166.80p164.38p164.80p114,073
Dec 18, 2024168.30p169.05p167.00p167.50p154,491
Dec 17, 2024167.40p168.30p165.90p167.00p806,992
Dec 16, 2024170.10p170.10p166.62p167.60p273,812
Dec 13, 2024170.90p171.50p168.60p168.80p437,104
Dec 12, 2024173.40p173.80p170.30p170.60p246,036
Dec 11, 2024176.00p176.00p171.90p172.20p733,716
Dec 10, 2024180.00p184.70p177.80p177.80p615,991
Dec 9, 2024177.40p186.70p177.40p185.60p420,160
Dec 6, 2024183.30p185.50p180.70p180.70p361,423
Dec 5, 2024188.20p188.70p186.30p186.90p416,704
Dec 4, 2024185.00p186.10p184.10p185.20p805,753
Dec 3, 2024191.30p191.30p186.10p186.30p3,119,653
Dec 2, 2024189.10p190.80p188.10p188.20p96,817
Nov 29, 2024190.00p192.50p189.20p190.30p336,831
Nov 28, 2024190.00p192.10p189.50p189.60p187,009
Nov 27, 2024196.50p196.50p192.50p192.80p367,863
Nov 26, 2024195.80p196.60p192.08p194.80p319,157
Nov 25, 2024197.90p197.90p192.60p193.90p751,544
Nov 22, 2024195.70p199.90p195.70p198.70p255,750
Nov 21, 2024190.50p194.80p189.80p194.40p390,270
Nov 20, 2024189.10p192.00p188.20p189.20p374,767
Nov 19, 2024187.00p188.70p186.20p188.30p386,782
Nov 18, 2024191.20p193.31p185.60p185.60p2,683,191
Nov 15, 2024175.90p185.40p175.80p185.40p1,623,848
Nov 14, 2024177.40p179.50p177.27p179.30p5,457,088
Nov 13, 2024180.70p181.90p179.30p180.40p340,055
Nov 12, 2024192.20p192.20p180.70p180.70p230,298
Nov 11, 2024189.60p190.00p186.40p187.50p649,019
Nov 8, 2024195.10p198.90p189.60p189.60p345,546
Nov 7, 2024194.20p199.60p194.20p198.80p1,292,334
Nov 6, 2024186.60p192.70p186.60p189.00p531,436
Nov 5, 2024183.90p191.40p183.90p190.00p496,594
Nov 4, 2024192.00p192.00p187.80p188.40p209,379
Nov 1, 2024185.70p190.40p183.37p189.40p599,347
Oct 31, 2024183.60p185.10p181.30p182.70p543,176
Oct 30, 2024186.60p186.72p183.10p184.80p501,387
Oct 29, 2024185.70p191.20p185.70p185.80p474,472
Oct 28, 2024184.70p190.70p184.70p189.90p191,873
Oct 25, 2024187.50p189.80p187.50p189.60p444,515
Oct 24, 2024186.00p191.50p186.00p187.60p296,701
Oct 23, 2024184.30p186.40p184.20p184.80p371,561
Oct 22, 2024181.40p187.17p181.40p185.60p53,986
Oct 21, 2024187.30p191.49p184.90p184.90p289,345
Oct 18, 2024192.60p193.00p189.00p191.40p262,725
Oct 17, 2024190.90p193.50p187.51p193.00p1,197,301
Oct 16, 2024189.70p191.30p189.20p189.20p157,639
Oct 15, 2024191.70p192.00p187.70p187.70p265,350
Oct 14, 2024189.70p193.40p189.10p193.20p305,312
Oct 11, 2024185.80p189.20p180.79p189.20p729,176
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.