South32 Limited - S32.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	168	171	171	172.2	168	731,800
December 03, 2025	166.6	167.6	167.6	168.6	165.2	310,964
December 02, 2025	168.4	164.2	164.2	168.4	162.6	651,727
December 01, 2025	165	165.4	165.4	165.8	160.4	871,016
November 28, 2025	153.6	159.6	159.6	159.6	153.6	415,926
November 27, 2025	156.6	157	157	159.4	156.6	223,615
November 26, 2025	156.99	158.8	158.8	160	156.52	318,587
November 25, 2025	154.36	155.2	155.2	156.8	153.6	213,847
November 24, 2025	148	154.4	154.4	155.46	148	423,555
November 21, 2025	150.6	151.4	151.4	152	150.2	201,078
November 20, 2025	156.2	156.6	156.6	160	156.2	1.27M
November 19, 2025	151.54	154.2	154.2	155.4	151	233,414
November 18, 2025	151.04	152	152	152.4	149	356,033
November 17, 2025	156.25	155.6	155.6	159.2	155.4	138,021
November 14, 2025	156.4	157.8	157.8	157.8	152.8	583,667
November 13, 2025	163.83	160.4	160.4	164	159.6	202,659
November 12, 2025	158	161.8	161.8	162	157.6	236,037
November 11, 2025	160	157.8	157.8	160	157.2	184,308
November 10, 2025	157.6	157.4	157.4	162.6	157.04	439,924
November 07, 2025	147.2	148.8	148.8	151.6	147.2	292,627
November 06, 2025	147.2	149.2	149.2	152.8	147.2	219,282
November 05, 2025	147.6	150.2	150.2	151.2	147.6	189,770
November 04, 2025	158.4	150.8	150.8	158.4	149.4	410,481
November 03, 2025	159.4	154.8	154.8	159.4	154.4	233,109
October 31, 2025	157.8	155.8	155.8	158.2	155.8	357,627
October 30, 2025	164.2	159.4	159.4	164.2	157	589,030
October 29, 2025	158	161.2	161.2	162	157.8	560,242
October 28, 2025	154.2	156.8	156.8	156.8	153.2	164,967
October 27, 2025	158.6	158.2	158.2	161	156.2	469,599
October 24, 2025	158	159.6	159.6	159.8	157	381,988
October 23, 2025	153.17	156.2	156.2	156.8	152	347,215
October 22, 2025	154.8	152.6	152.6	157.8	152	250,633
October 21, 2025	154.8	157.4	157.4	161	154.8	825,608
October 20, 2025	154.46	151.4	151.4	154.46	149.2	293,746
October 17, 2025	153.4	154	154	155.4	151.2	866,740
October 16, 2025	156.84	154.8	154.8	158.6	153.6	243,920
October 15, 2025	155.8	156	156	158	155.4	385,049
October 14, 2025	150.8	155.8	155.8	155.8	150.2	241,598
October 13, 2025	151	153	153	153	149.4	613,335
October 10, 2025	160.2	151.2	151.2	160.2	151.2	442,215
October 09, 2025	151	157	157	158.2	151	1.19M
October 08, 2025	148.8	151	151	151	145.4	789,545
October 07, 2025	143.6	145.4	145.4	146.6	141.2	946,372
October 06, 2025	141.98	141.2	141.2	142.8	140.2	2.14M
October 03, 2025	135.25	140.6	140.6	142.6	134.6	2.2M
October 02, 2025	137.18	134.4	134.4	137.4	134.4	140,624
October 01, 2025	132.86	135.6	135.6	136	132.8	269,456
September 30, 2025	132.6	134.4	134.4	135.87	131.4	291,742
September 29, 2025	131	131.4	131.4	132.4	130	419,007
September 26, 2025	128.8	130.2	130.2	131	128	180,318
September 25, 2025	128	129.8	129.8	132.4	127	304,025
September 24, 2025	128	127.4	127.4	128.6	125.8	209,396
September 23, 2025	126.4	126.4	126.4	128.8	126.2	290,316
September 22, 2025	124.6	128	128	131.8	124.6	173,627
September 19, 2025	124.98	127.6	127.6	128.2	124.98	160,165
September 18, 2025	125.34	125.2	125.2	126	123.6	417,403
September 17, 2025	127	127.6	125.68	127.8	125.6	208,379
September 16, 2025	127.6	127	125.09	129.8	126.4	127,911
September 15, 2025	123.6	128.6	126.67	129.21	123.6	234,004
September 12, 2025	125.8	126.8	124.89	127.96	125.2	347,286

South32 Limited (S32.L) LSE