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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	124.63	126	126	126.4	123.24	351,887
September 10, 2025	127	124.6	124.6	127	123.6	435,322
September 09, 2025	127.8	127.8	127.8	130.8	127.4	297,432
September 08, 2025	128.52	128.8	128.8	130.6	127.8	76,395
September 05, 2025	128.8	128.2	128.2	130.6	127.4	891,791
September 04, 2025	128.87	128.8	128.8	130.8	127.6	190,092
September 03, 2025	128.8	128.6	128.6	131.2	127.6	425,561
September 02, 2025	133	129.4	129.4	133	129	241,828
September 01, 2025	129.33	131.2	131.2	133	129.33	211,616
August 29, 2025	129.27	130	130	132	128.8	178,479
August 28, 2025	134	129.8	129.8	134	128.56	1.09M
August 27, 2025	139.8	139.4	139.4	140	137.8	363,272
August 26, 2025	136.8	138.6	138.6	139.6	136	353,155
August 22, 2025	136.8	138	138	138.8	135.8	360,330
August 21, 2025	134	138	138	138.2	134	239,010
August 20, 2025	141.2	136.4	136.4	141.2	136	132,298
August 19, 2025	138.11	139.6	139.6	142	138.11	281,924
August 18, 2025	140.4	138.4	138.4	142.2	138.13	199,149
August 15, 2025	139	141	141	142.6	138.6	315,018
August 14, 2025	151.6	138.2	138.2	151.6	137.8	413,994
August 13, 2025	152.6	148.6	148.6	152.6	147.2	230,032
August 12, 2025	144.6	148.2	148.2	148.6	144.4	150,134
August 11, 2025	146	146.2	146.2	149	145.6	125,939
August 08, 2025	144.4	147.4	147.4	147.4	143	142,965
August 07, 2025	140.8	143.4	143.4	145.2	140.8	252,183
August 06, 2025	143	144.2	144.2	144.6	142.8	92,969
August 05, 2025	140.2	142.4	142.4	144.2	140.2	236,859
August 04, 2025	140.18	143.4	143.4	143.8	139.6	127,949
August 01, 2025	144.6	140.8	140.8	144.6	139.8	258,089
July 31, 2025	144.86	141.4	141.4	146.4	140.2	149,580
July 30, 2025	144.14	145.6	145.6	146.4	144.14	154,969
July 29, 2025	143.8	144.8	144.8	145.8	143.4	341,627
July 28, 2025	146.56	145.2	145.2	146.8	144.4	281,667
July 25, 2025	155	147.8	147.8	155	146.4	234,616

South32 Limited (S32.L) LSE