South32 Limited (S32.L) LSE

140.40

+2(+1.45%)

Updated at August 19 08:38AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025140.4138.4138.4142.2138.13199,149
August 15, 2025139141141142.6138.6315,018
August 14, 2025151.6138.2138.2151.6137.8413,994
August 13, 2025152.6148.6148.6152.6147.2230,032
August 12, 2025144.6148.2148.2148.6144.4150,134
August 11, 2025146146.2146.2149145.6125,939
August 08, 2025144.4147.4147.4147.4143142,965
August 07, 2025140.8143.4143.4145.2140.8252,183
August 06, 2025143144.2144.2144.6142.892,969
August 05, 2025140.2142.4142.4144.2140.2236,859
August 04, 2025140.18143.4143.4143.8139.6127,949
August 01, 2025144.6140.8140.8144.6139.8258,089
July 31, 2025144.86141.4141.4146.4140.2149,580
July 30, 2025144.14145.6145.6146.4144.14154,969
July 29, 2025143.8144.8144.8145.8143.4341,627
July 28, 2025146.56145.2145.2146.8144.4281,667
July 25, 2025155147.8147.8155146.4234,616
July 24, 2025151.8151.4151.4151.8148.6241,276
July 23, 2025149.19151.6151.6154.4148.03586,443
July 22, 2025151147.4147.4151146.4840,266
July 21, 2025142.6146.8146.8149.6140.47431,007
July 18, 2025137.36139.2139.2140136.8113,122
July 17, 2025138138138140.4137.4165,487
July 16, 2025140.83139.8139.8143.4139.4387,093
July 15, 2025143.2142.8142.8145.6142137,768
July 14, 2025146.6143.4143.4149142842,887
July 11, 2025148.2150150151.6145.8285,754
July 10, 2025144.4147147148144431,071
July 09, 2025145.8144.4144.4146.2142.8496,006
July 08, 2025144.2145.8145.8147144.2103,623
July 07, 2025148.92145.4145.4152.2145.4151,308
July 04, 2025151.4148.2148.2151.4148.2148,563
July 03, 2025150.5153.6153.6154150.39518,856
July 02, 2025143.28151.4151.4153.4143.28955,083
July 01, 2025142.4143.4143.4143.8141171,755
June 30, 2025139.08139139140.8138.8453,785
June 27, 2025143.2141.6141.6143.2139.6167,661
June 26, 2025134.6140.6140.6141.6134.6596,240
June 25, 2025138.2133.8133.8139.2133.8302,668
June 24, 2025139.6139.4139.4140.613861,499
June 23, 2025136.51136.8136.8139.2135.290,928
June 20, 2025141.2138.2138.2141.2137.8101,918
June 19, 2025140.4138.4138.4142.8137.687,918
June 18, 2025144.2143143144.32142.655,964
June 17, 2025145.8144.2144.2145.8143185,391
June 16, 2025142144.8144.8145.4141.293,814
June 13, 2025141.91140.6140.6143.8139.684,729
June 12, 2025148.6144.6144.6150.4143.04263,430
June 11, 2025148.2148148150.8146.91276,846
June 10, 2025145.22148148149.2143.6535,943
June 09, 2025143.58145.8145.8147143.58491,369
June 06, 2025145144144145.4143.8179,551
June 05, 2025144.29145145148.6143.4996,574
June 04, 2025144.2143.8143.8145.4143.4563,038
June 03, 2025140141.4141.4142.2140121,316
June 02, 2025143141.8141.8146.2140.8186,617
May 30, 2025141.47144.2144.2147.2140.6172,097
May 29, 2025146.17143.4143.4146.5143.2118,889
May 28, 2025148.4144.8144.8148.4144.8171,765
May 27, 2025144146.4146.4147.6144657,627
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved