The Southern Company - 0L8A.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	94.03	94.51	94.51	94.68	93.7	11
August 14, 2025	94.6	94.36	94.36	94.83	94.15	605
August 13, 2025	93.89	94.44	94.44	94.49	93.54	468
August 12, 2025	94.67	93.7	93.7	94.72	93.3	744
August 11, 2025	94.76	94.87	94.87	95.12	94.38	361
August 08, 2025	95.59	94.93	94.93	95.71	94.59	246
August 07, 2025	94.32	94.99	94.99	95.56	94.32	114
August 06, 2025	94.44	95.43	95.43	95.44	94.44	766
August 05, 2025	96.27	94.68	94.68	96.38	94.5	3,224
August 04, 2025	95.18	95.68	95.68	95.79	95.06	300
August 01, 2025	94.55	95.06	95.06	95.59	94.29	1,030
July 31, 2025	93.1	93	93	95.26	92.97	1,525
July 30, 2025	95.26	95.09	95.09	95.56	95.04	1,505
July 29, 2025	93.59	94.95	94.95	95.13	93.1	3,583
July 28, 2025	95.58	94.25	94.25	95.58	94.25	655
July 25, 2025	95.05	95.21	95.21	95.45	94.88	411
July 24, 2025	95.36	95.39	95.39	95.55	95.05	269
July 23, 2025	96.63	95.15	95.15	96.78	94.92	350
July 22, 2025	95.37	95.05	95.05	96.4	94.65	1,145
July 21, 2025	94.3	94.61	94.61	95.23	94.15	882
July 18, 2025	93.83	94.17	94.17	94.56	93.37	484
July 17, 2025	93	92.97	92.97	93.77	92.97	1,500
July 16, 2025	93.16	93.12	93.12	93.25	92.15	3,504
July 15, 2025	92.68	92.73	92.93	92.93	92.29	659
July 14, 2025	92.68	93.27	93.27	93.28	92.14	503
July 11, 2025	92.71	92.67	92.67	92.84	92.21	449
July 10, 2025	91.7	93.15	93.15	93.15	91.29	93
July 09, 2025	91.07	90.95	90.95	91.38	90.78	563
July 08, 2025	90.75	90.53	90.53	91.27	90.42	90
July 07, 2025	91.84	91.59	91.59	91.84	91.09	1,904
July 03, 2025	91	91.26	91.26	91.85	90.83	2,960
July 02, 2025	91.65	91.3	91.3	92.1	90.58	2,966
July 01, 2025	92	92.48	92.48	92.48	91.48	87
June 30, 2025	90.51	91.04	91.04	91.31	90.42	360
June 27, 2025	90.5	90.84	90.84	91.3	90.18	2,543
June 26, 2025	89.78	90.52	90.52	90.9	89.78	1,422
June 25, 2025	90.44	90.44	90.45	90.54	89.92	220
June 24, 2025	90.75	90.86	90.86	91.26	90.25	739
June 23, 2025	91	90.3	90.3	91	89.02	536
June 20, 2025	88.85	89.47	89.47	89.75	88.46	1,513
June 18, 2025	88.44	88.57	88.57	88.78	88.26	2,032
June 17, 2025	88.93	88.17	88.17	88.96	88.02	1,102
June 16, 2025	90.32	89.15	89.15	90.73	89.13	1,112
June 13, 2025	90.44	90.66	90.66	90.91	89.41	1,408
June 12, 2025	90.05	90.82	90.82	90.9	89.55	3,774
June 11, 2025	89.21	88.99	88.99	89.56	88.99	1,081
June 10, 2025	88.85	89.33	89.33	89.33	88.55	1,335
June 09, 2025	87.94	89.02	89.02	89.04	87.62	2,060
June 06, 2025	87.99	88.28	88.06	88.51	87.81	195
June 05, 2025	88.33	88.25	88.25	89.15	88.19	1,023
June 04, 2025	89.65	89.47	89.47	89.65	88.61	36
June 03, 2025	89.84	89.24	89.24	89.9	88.82	977
June 02, 2025	89.04	89.4	89.4	89.78	88.9	337
May 30, 2025	88.41	88.91	88.91	89.22	88.41	98
May 29, 2025	87.65	88.25	88.25	88.6	87.65	2,216
May 28, 2025	89.36	87.84	87.84	89.92	87.84	4,071
May 27, 2025	90.04	89.74	89.74	90.18	89.65	619
May 23, 2025	89.2	88.67	88.67	89.75	88.29	95
May 22, 2025	89.24	89.21	89.21	89.66	88.51	68
May 21, 2025	90.54	89.95	89.95	90.75	89.91	983

The Southern Company (0L8A.L) LSE