South32 Limited (S32.L) LSE

175.80

+1(+0.57%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025178.2175.8175.8178.2174.6207,944
December 23, 2025173174.8174.8174.8172509,985
December 22, 2025173.8172.8172.8174.4170.2286,438
December 19, 2025168.2170170170167.6399,557
December 18, 2025167169169170166.6481,906
December 17, 2025169.32167.6167.6170167.6306,948
December 16, 2025171.8170170172.6169.2108,508
December 15, 2025169.2172.8172.8174.8169.2349,272
December 12, 2025175173.2173.2176.6173487,058
December 11, 2025174.2172.6172.6174.2168.6592,731
December 10, 2025172.6170.2170.2172.6168.33234,824
December 09, 2025168168.8168.8168.8165.4452,040
December 08, 2025168.6168.2168.2171.8168542,190
December 05, 2025172171.8171.8174.8171.7770,765
December 04, 2025168171171172.2168731,800
December 03, 2025166.6167.6167.6168.6165.2310,964
December 02, 2025168.4164.2164.2168.4162.6651,727
December 01, 2025165165.4165.4165.8160.4871,016
November 28, 2025153.6159.6159.6159.6153.6415,926
November 27, 2025156.6157157159.4156.6223,615
November 26, 2025156.99158.8158.8160156.52318,587
November 25, 2025154.36155.2155.2156.8153.6213,847
November 24, 2025148154.4154.4155.46148423,555
November 21, 2025150.6151.4151.4152150.2201,078
November 20, 2025156.2156.6156.6160156.21.27M
November 19, 2025151.54154.2154.2155.4151233,414
November 18, 2025151.04152152152.4149356,033
November 17, 2025156.25155.6155.6159.2155.4138,021
November 14, 2025156.4157.8157.8157.8152.8583,667
November 13, 2025163.83160.4160.4164159.6202,659
November 12, 2025158161.8161.8162157.6236,037
November 11, 2025160157.8157.8160157.2184,308
November 10, 2025157.6157.4157.4162.6157.04439,924
November 07, 2025147.2148.8148.8151.6147.2292,627
November 06, 2025147.2149.2149.2152.8147.2219,282
November 05, 2025147.6150.2150.2151.2147.6189,770
November 04, 2025158.4150.8150.8158.4149.4410,481
November 03, 2025159.4154.8154.8159.4154.4233,109
October 31, 2025157.8155.8155.8158.2155.8357,627
October 30, 2025164.2159.4159.4164.2157589,030
October 29, 2025158161.2161.2162157.8560,242
October 28, 2025154.2156.8156.8156.8153.2164,967
October 27, 2025158.6158.2158.2161156.2469,599
October 24, 2025158159.6159.6159.8157381,988
October 23, 2025153.17156.2156.2156.8152347,215
October 22, 2025154.8152.6152.6157.8152250,633
October 21, 2025154.8157.4157.4161154.8825,608
October 20, 2025154.46151.4151.4154.46149.2293,746
October 17, 2025153.4154154155.4151.2866,740
October 16, 2025156.84154.8154.8158.6153.6243,920
October 15, 2025155.8156156158155.4385,049
October 14, 2025150.8155.8155.8155.8150.2241,598
October 13, 2025151153153153149.4613,335
October 10, 2025160.2151.2151.2160.2151.2442,215
October 09, 2025151157157158.21511.19M
October 08, 2025148.8151151151145.4789,545
October 07, 2025143.6145.4145.4146.6141.2946,372
October 06, 2025141.98141.2141.2142.8140.22.14M
October 03, 2025135.25140.6140.6142.6134.62.2M
October 02, 2025137.18134.4134.4137.4134.4140,624
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved