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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	88.85	88.93	88.58	89.2	88	1,367
November 19, 2025	90.64	90.11	90.11	90.64	89.46	2,098
November 18, 2025	90.55	90.91	90.91	91.07	89.77	685
November 17, 2025	90.38	90.67	90.67	90.74	90.17	5,149
November 14, 2025	92.14	91.05	91.05	92.14	90.44	266
November 13, 2025	92.67	92.24	91.5	92.67	91.66	2,700
November 12, 2025	91.37	91.65	90.91	91.65	91	916
November 11, 2025	91	91.07	91.07	91.41	90.63	10,253
November 10, 2025	91	90.59	90.59	91.78	89.99	11,988
November 07, 2025	91.16	91.66	91.66	91.87	91.02	3,098
November 06, 2025	90.89	91.2	91.2	92.01	90.89	5,133
November 05, 2025	91.75	91.47	91.47	92.22	90.34	11,606
November 04, 2025	93.2	93.21	93.21	93.46	92.61	5,060
November 03, 2025	92.67	92.75	92.75	94.13	92.25	702
October 31, 2025	95.65	93.77	93.77	95.65	93.72	15,999
October 30, 2025	94.45	94.69	94.69	95.48	93.35	2,062
October 29, 2025	94.14	93.25	93.25	94.31	92.91	3,017
October 28, 2025	95.1	93.35	93.35	95.13	93.35	607
October 27, 2025	95.25	95.27	95.27	95.52	94.81	1,567
October 24, 2025	96.5	96.17	96.25	96.61	95.87	704
October 23, 2025	97.92	96.5	96.5	98.05	96.4	3,039
October 22, 2025	96.78	97.71	97.71	98.11	96.47	10,970
October 21, 2025	98.37	96.68	96.68	98.37	96.68	844
October 20, 2025	98.15	97.88	97.93	98.27	97.4	723
October 17, 2025	99.88	97.63	97.63	99.88	97.63	2,808
October 16, 2025	100.24	98.94	98.94	100.76	98.93	2,918
October 15, 2025	99.04	99.51	99.51	100.13	99.04	4,284
October 14, 2025	98.54	99.69	99.69	99.74	98.54	5,837
October 13, 2025	98.11	97.99	97.99	98.24	97.34	1,111
October 10, 2025	96.86	97.67	97.37	98.13	96.44	149
October 09, 2025	96.48	96.16	96.16	96.73	96.14	89
October 08, 2025	96.88	95.94	95.94	96.88	95.7	228
October 07, 2025	95.08	95.69	95.69	96.56	95.08	612
October 06, 2025	94.72	94.98	94.98	95.46	94.26	1,337
October 03, 2025	93.69	94.7	94.7	94.83	93.55	527
October 02, 2025	94.36	93.9	93.9	94.59	93.58	226
October 01, 2025	93.92	95.02	95.02	95.7	93.92	1,208
September 30, 2025	93.72	94.88	94.88	94.89	93.72	582
September 29, 2025	93.8	93.58	93.85	94.5	93.01	597
September 26, 2025	94.32	94.2	94.2	94.65	93.78	373
September 25, 2025	93.94	93.69	93.69	94.98	93.67	1,071
September 24, 2025	93.61	94.26	94.26	94.32	93.25	1,296
September 23, 2025	92.24	92.81	92.81	93.34	92.24	1,702
September 22, 2025	91.85	91.95	91.95	92.46	91.66	2,335
September 19, 2025	91.32	91.85	91.85	91.86	90.46	3,030
September 18, 2025	90.8	91.5	91.5	91.63	90.66	763
September 17, 2025	91.85	91.7	91.7	92.03	91.54	632
September 16, 2025	92.15	91.91	91.91	92.27	91.76	1,284
September 15, 2025	91.99	92.06	92.06	92.34	91.63	1,285
September 12, 2025	92.15	92	91.99	92.36	91.7	690
September 11, 2025	91.46	91.74	91.74	91.95	91.16	602

The Southern Company (0L8A.L) LSE