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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Southern Company (0L8A.L) LSE