Shares Magazine
160.70p-6.50 (-3.89%)28 Mar 2025, 16:35
South32 Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 181.40p | 184.90p | 181.40p | 183.20p | 120,466 |
| Feb 18, 2025 | 186.50p | 186.80p | 184.60p | 185.30p | 576,589 |
| Feb 17, 2025 | 185.00p | 187.69p | 180.31p | 186.70p | 4,919,608 |
| Feb 14, 2025 | 183.10p | 188.90p | 181.30p | 184.70p | 476,210 |
| Feb 13, 2025 | 174.80p | 183.70p | 170.30p | 181.90p | 802,944 |
| Feb 12, 2025 | 177.50p | 177.50p | 172.00p | 173.30p | 528,659 |
| Feb 11, 2025 | 175.10p | 176.20p | 171.40p | 173.90p | 441,742 |
| Feb 10, 2025 | 173.60p | 179.00p | 172.80p | 175.50p | 174,519 |
| Feb 7, 2025 | 179.80p | 183.20p | 177.50p | 180.00p | 705,212 |
| Feb 6, 2025 | 174.60p | 179.90p | 172.40p | 178.40p | 585,679 |
| Feb 5, 2025 | 171.50p | 175.00p | 171.50p | 172.50p | 160,276 |
| Feb 4, 2025 | 169.00p | 171.20p | 167.80p | 170.80p | 140,362 |
| Feb 3, 2025 | 163.40p | 167.30p | 163.10p | 167.00p | 225,206 |
| Jan 31, 2025 | 169.40p | 170.40p | 168.20p | 169.20p | 218,138 |
| Jan 30, 2025 | 167.60p | 169.70p | 166.50p | 168.70p | 286,366 |
| Jan 29, 2025 | 166.60p | 166.80p | 164.20p | 166.00p | 203,973 |
| Jan 28, 2025 | 173.00p | 173.00p | 167.60p | 168.90p | 208,435 |
| Jan 27, 2025 | 179.20p | 179.20p | 171.30p | 174.00p | 182,146 |
| Jan 24, 2025 | 181.70p | 181.80p | 177.20p | 177.70p | 2,875,224 |
| Jan 23, 2025 | 177.20p | 183.70p | 176.60p | 178.50p | 1,347,038 |
| Jan 22, 2025 | 182.20p | 183.20p | 181.10p | 181.50p | 222,410 |
| Jan 21, 2025 | 182.40p | 183.40p | 179.90p | 182.50p | 67,811 |
| Jan 20, 2025 | 179.00p | 181.80p | 177.40p | 181.60p | 284,933 |
| Jan 17, 2025 | 171.80p | 180.20p | 171.80p | 180.20p | 337,518 |
| Jan 16, 2025 | 177.20p | 177.60p | 175.40p | 176.00p | 879,451 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.