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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.56	94.66	94.66	97.42	94.04	2,520
February 19, 2026	93	94.94	94.94	95.23	90.5	2,309
February 18, 2026	92.83	91.22	91.22	92.83	90.9	1,428
February 17, 2026	94.95	94.24	94.24	95	92.92	562
February 13, 2026	92.58	94.64	93.9	94.64	91.67	2,222
February 12, 2026	90.5	92.19	91.47	92.77	90.5	1,579
February 11, 2026	91.43	90.78	90.07	92	90.2	470
February 10, 2026	89.47	91.2	90.49	91.2	89.47	659
February 09, 2026	90.25	89.15	88.45	91.47	88.93	841
February 06, 2026	90.1	90.09	90.09	92	89.46	3,911
February 05, 2026	90.56	90.58	90.58	91.6	89.5	6,887
February 04, 2026	90.29	90.85	90.85	91.23	89.82	786
February 03, 2026	88.17	89.49	89.49	90.15	87.27	1,709
February 02, 2026	89.61	87.99	87.99	90.32	87.99	4,650
January 30, 2026	88	88.25	88.25	89.5	88	441
January 29, 2026	88.75	88.92	89.35	89.37	87.81	1,053
January 28, 2026	88.69	89.17	89.17	90.29	88.2	1,963
January 27, 2026	88.04	88.62	88.62	88.87	86.73	10,435
January 26, 2026	88	88.67	88.67	88.96	86.84	626
January 23, 2026	88.4	87.08	87.08	88.4	86.99	688
January 22, 2026	89.61	88.54	88.54	90	88.27	1,542
January 21, 2026	88.01	88.39	88.39	89.91	88.01	778
January 20, 2026	88.43	88.29	88.53	89.8	86.59	2,775
January 16, 2026	88.5	89.02	88.98	90	88.01	3,175
January 15, 2026	86.7	88.26	88.26	88.81	86.7	401
January 14, 2026	87.36	88.15	87.98	88.28	86.2	1,162
January 13, 2026	87.52	87.21	87.21	87.52	85.96	2,879
January 12, 2026	87.08	86.61	86.61	87.6	86.15	485
January 09, 2026	87.33	87.56	87.56	87.75	87.19	684
January 08, 2026	86.84	87.73	87.73	87.75	85.5	1,758
January 07, 2026	88.3	86.25	86.25	88.3	86.25	354
January 06, 2026	86.6	87.21	87.21	87.28	86.6	80
January 05, 2026	88.54	86.04	86.04	88.54	85.26	505
January 02, 2026	87.97	86.85	86.85	87.97	86.78	378
December 31, 2025	88.19	87.28	87.28	88.19	87.28	14
December 30, 2025	87.8	87.41	87.41	87.92	86.65	432
December 29, 2025	87.05	87.99	87.99	88.14	86.2	801
December 24, 2025	85.57	86.98	86.98	86.98	85.57	274
December 23, 2025	85.79	86.22	86.22	86.65	85.5	756
December 22, 2025	85.19	85	85.39	86.03	84.03	1,431
December 19, 2025	87.22	86.19	86.19	87.48	86.19	878
December 18, 2025	86.99	87.05	87.05	87.45	86.78	571
December 17, 2025	86	87.23	87.23	87.23	84.52	3,294
December 16, 2025	85.1	85.14	85.14	85.76	85.04	6,628
December 15, 2025	84.45	85.55	85.55	85.59	84.45	4,784
December 12, 2025	84.78	84.71	84.71	85.07	84.66	257
December 11, 2025	84.39	84.61	84.61	85.95	84.39	255
December 10, 2025	85.05	84.53	84.53	85.19	84.5	1,028
December 09, 2025	85.67	85.73	85.73	86.92	85.46	11,412
December 08, 2025	86.26	85.88	85.88	86.64	85.63	1,131
December 05, 2025	87.35	87.19	87.19	88.37	87.08	852
December 04, 2025	89.03	87.23	87.23	89.03	87.23	447
December 03, 2025	88.93	87.69	87.69	90.2	87.1	7,210
December 02, 2025	89.07	88.45	88.45	89.29	88.42	2,994
December 01, 2025	91	89.47	89.47	91.15	89.05	1,567
November 28, 2025	91.76	90.78	90.78	91.76	90.39	207
November 26, 2025	89.51	90.11	90.11	90.11	89.29	1,298
November 25, 2025	89.32	89.25	89.25	90.29	89	22
November 24, 2025	89.64	89.12	89.12	89.64	88.26	433
November 21, 2025	88.68	88.97	88.97	90.02	88.57	1,753

The Southern Company (0L8A.L) LSE