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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	91.03	91.51	91.51	91.56	90.7	645
September 09, 2025	90.8	91.27	91.27	91.35	90.59	627
September 08, 2025	92.01	90.92	90.92	92.01	90.92	2,227
September 05, 2025	92.03	91.75	91.75	92.27	91.73	66
September 04, 2025	92.02	91.75	91.79	92.43	91.53	802
September 03, 2025	91.74	91.42	91.42	91.97	91.2	119
September 02, 2025	92.08	91.86	91.86	92.71	91.48	1,134
August 29, 2025	92.25	92.6	92.6	92.67	92.24	163
August 28, 2025	93.95	92.63	92.63	93.95	92.6	69
August 27, 2025	93.5	93.06	93.06	93.5	92.91	146
August 26, 2025	93.45	92.95	92.95	93.45	92.5	768
August 22, 2025	94.76	94.9	94.9	95.41	94.18	27
August 21, 2025	94.78	94.47	94.47	95.1	94.47	43
August 20, 2025	94.18	95.33	95.33	95.6	94.18	434
August 19, 2025	93.06	93.82	93.82	93.83	92.87	108
August 18, 2025	93.62	93.11	93.11	93.62	93.11	356
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

The Southern Company (0L8A.L) LSE