South32 Limited (DI) (S32) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. South32 Limited (DI)

Date Open High Low Close* Volume
09/12/2025 168.00p 168.80p 165.40p 168.80p 452040
08/12/2025 168.60p 171.80p 168.00p 168.20p 506743
05/12/2025 172.00p 174.80p 171.70p 171.80p 770765
04/12/2025 168.00p 172.20p 168.00p 171.00p 731800
03/12/2025 166.60p 168.60p 165.20p 167.60p 310964
02/12/2025 168.40p 168.40p 162.60p 164.20p 549963
01/12/2025 165.00p 165.80p 160.40p 165.40p 871016
28/11/2025 153.60p 159.60p 153.60p 159.60p 415923
27/11/2025 156.60p 159.40p 156.60p 157.00p 223615
26/11/2025 156.60p 160.00p 156.52p 158.80p 318587
25/11/2025 155.40p 156.80p 153.60p 155.20p 213847
24/11/2025 148.00p 155.46p 148.00p 154.40p 423555
21/11/2025 150.60p 152.00p 150.20p 151.40p 201078
20/11/2025 156.20p 160.00p 156.20p 156.60p 1271432
19/11/2025 152.60p 155.40p 151.00p 154.20p 233414
18/11/2025 149.40p 152.40p 149.00p 152.00p 356033
17/11/2025 155.80p 159.20p 155.40p 155.60p 137792
14/11/2025 156.40p 157.80p 152.80p 157.80p 583667
13/11/2025 163.40p 164.00p 159.60p 160.40p 200962
12/11/2025 158.00p 162.00p 157.60p 161.80p 236037
11/11/2025 160.00p 160.00p 157.20p 157.80p 182309
10/11/2025 157.60p 162.60p 157.04p 157.40p 439718
07/11/2025 147.20p 151.60p 147.20p 148.80p 292627
06/11/2025 147.20p 152.80p 147.20p 149.20p 219282
05/11/2025 147.60p 151.20p 147.60p 150.20p 188773
04/11/2025 158.40p 158.40p 149.40p 150.80p 406682
03/11/2025 159.40p 159.40p 154.40p 154.80p 233109
31/10/2025 157.80p 158.20p 155.80p 155.80p 357627
30/10/2025 164.20p 164.20p 157.00p 159.40p 589030
29/10/2025 158.00p 162.00p 157.80p 161.20p 560242
28/10/2025 154.20p 156.80p 153.20p 156.80p 164967
27/10/2025 158.60p 161.00p 156.20p 158.20p 469598
24/10/2025 158.00p 159.80p 157.00p 159.60p 381988
23/10/2025 153.80p 156.80p 152.00p 156.20p 347215
22/10/2025 154.80p 157.80p 152.00p 152.60p 250633
21/10/2025 154.80p 161.00p 154.80p 157.40p 825005
20/10/2025 154.00p 154.46p 149.20p 151.40p 293746
17/10/2025 153.40p 155.40p 151.20p 154.00p 866740
16/10/2025 155.80p 158.60p 153.60p 154.80p 243898
15/10/2025 155.80p 158.00p 155.40p 156.00p 383455
14/10/2025 150.80p 155.80p 150.20p 155.80p 241598
13/10/2025 151.00p 153.00p 149.40p 153.00p 613335
10/10/2025 160.20p 160.20p 151.20p 151.20p 442175
09/10/2025 151.00p 158.20p 151.00p 157.00p 1186557
08/10/2025 148.80p 151.00p 145.40p 151.00p 788047
07/10/2025 143.60p 146.60p 141.20p 145.40p 946372
06/10/2025 140.60p 142.80p 140.20p 141.20p 2137904
03/10/2025 137.60p 142.60p 134.60p 140.60p 2204156
02/10/2025 136.20p 137.40p 134.40p 134.40p 140624
01/10/2025 132.80p 136.00p 132.80p 135.60p 269456
30/09/2025 132.60p 135.87p 131.40p 134.40p 291742
29/09/2025 130.60p 132.40p 130.00p 131.40p 419007
26/09/2025 128.80p 131.00p 128.00p 130.20p 180318
25/09/2025 127.80p 132.40p 127.00p 129.80p 304025
24/09/2025 126.40p 128.60p 125.80p 127.40p 209396
23/09/2025 126.40p 128.80p 126.20p 126.40p 290316
22/09/2025 124.60p 131.80p 124.60p 128.00p 173627
19/09/2025 125.80p 128.20p 124.98p 127.60p 159971
18/09/2025 125.60p 126.00p 123.60p 125.20p 417403
17/09/2025 127.00p 127.80p 125.60p 127.60p 208379
16/09/2025 123.60p 128.60p 123.60p 127.00p 127911
15/09/2025 123.60p 129.21p 123.60p 128.60p 234004
12/09/2025 125.80p 127.96p 125.20p 126.80p 347190
11/09/2025 127.00p 127.00p 124.60p 126.00p 351887
10/09/2025 127.00p 127.00p 123.60p 124.60p 435322
09/09/2025 127.80p 130.80p 127.40p 127.80p 293326
08/09/2025 128.00p 130.60p 127.80p 128.80p 76395
05/09/2025 128.80p 130.60p 127.40p 128.20p 891791
04/09/2025 127.80p 130.80p 127.60p 128.80p 190092
03/09/2025 129.00p 131.20p 127.60p 128.60p 425561
02/09/2025 130.40p 133.00p 129.00p 129.40p 241828
01/09/2025 129.80p 133.00p 129.33p 131.20p 211616
29/08/2025 129.80p 132.00p 128.80p 130.00p 178479
28/08/2025 134.00p 134.00p 128.56p 129.80p 1094342
27/08/2025 139.00p 140.00p 137.80p 139.40p 363272
26/08/2025 137.60p 139.60p 136.00p 138.60p 352468
22/08/2025 136.80p 138.80p 135.80p 138.00p 360330
21/08/2025 134.00p 138.20p 134.00p 138.00p 239010
20/08/2025 141.20p 141.20p 136.00p 136.40p 132298
19/08/2025 139.60p 142.00p 138.11p 139.60p 281924
18/08/2025 140.40p 142.20p 138.13p 138.40p 199149
15/08/2025 139.00p 142.60p 138.60p 141.00p 315016
14/08/2025 151.60p 151.60p 137.80p 138.20p 412995
13/08/2025 148.80p 152.60p 147.20p 148.60p 229833
12/08/2025 144.60p 148.60p 144.40p 148.20p 150134
11/08/2025 147.40p 149.00p 145.60p 146.20p 122740
08/08/2025 144.40p 147.40p 143.00p 147.40p 142965
07/08/2025 140.80p 145.20p 140.80p 143.40p 252183
06/08/2025 143.00p 144.60p 142.80p 144.20p 92969
05/08/2025 140.20p 144.20p 140.20p 142.40p 236858
04/08/2025 141.20p 143.80p 139.60p 143.40p 127949
01/08/2025 144.60p 144.60p 139.80p 140.80p 258089
31/07/2025 144.20p 146.40p 140.20p 141.40p 149580
30/07/2025 144.60p 146.40p 144.14p 145.60p 154968
29/07/2025 143.80p 145.80p 143.40p 144.80p 341627
28/07/2025 146.20p 146.80p 144.40p 145.20p 281667
25/07/2025 155.00p 155.00p 146.40p 147.80p 234616
24/07/2025 149.80p 151.80p 148.60p 151.40p 241276
23/07/2025 149.40p 154.40p 148.03p 151.60p 586443
22/07/2025 151.00p 151.00p 146.40p 147.40p 830018
21/07/2025 142.60p 149.60p 140.47p 146.80p 431007
18/07/2025 138.60p 140.00p 136.80p 139.20p 112921
17/07/2025 138.00p 140.40p 137.40p 138.00p 165487
16/07/2025 141.00p 143.40p 139.40p 139.80p 386953
15/07/2025 143.20p 145.60p 142.00p 142.80p 137768
14/07/2025 146.60p 149.00p 142.00p 143.40p 842884
11/07/2025 148.20p 151.60p 145.80p 150.00p 285754
10/07/2025 144.40p 148.00p 144.00p 147.00p 431071
09/07/2025 145.80p 146.20p 142.80p 144.40p 494466
08/07/2025 144.20p 147.00p 144.20p 145.80p 103623
07/07/2025 148.60p 152.20p 145.40p 145.40p 151308
04/07/2025 151.40p 151.40p 148.20p 148.20p 148563
03/07/2025 153.00p 154.00p 150.39p 153.60p 518856
02/07/2025 144.80p 153.40p 143.28p 151.40p 955083
01/07/2025 141.60p 143.80p 141.00p 143.40p 171755
30/06/2025 140.00p 140.80p 138.80p 139.00p 453784
27/06/2025 140.60p 143.20p 139.60p 141.60p 167659
26/06/2025 136.00p 141.60p 134.60p 140.60p 596240
25/06/2025 138.20p 139.20p 133.80p 133.80p 302668
24/06/2025 139.60p 140.60p 138.00p 139.40p 61499
23/06/2025 137.20p 139.20p 135.20p 136.80p 90928
20/06/2025 141.20p 141.20p 137.80p 138.20p 101918
19/06/2025 140.40p 142.80p 137.60p 138.40p 87918
18/06/2025 143.00p 144.32p 142.60p 143.00p 55964
17/06/2025 143.00p 145.80p 143.00p 144.20p 185391
16/06/2025 142.00p 145.40p 141.20p 144.80p 93814
13/06/2025 141.00p 143.80p 139.60p 140.60p 109313
12/06/2025 148.60p 150.40p 143.04p 144.60p 263430
11/06/2025 148.00p 150.80p 146.91p 148.00p 276846
10/06/2025 146.40p 149.20p 143.60p 148.00p 535929
09/06/2025 145.20p 147.00p 143.58p 145.80p 491369
06/06/2025 145.40p 145.40p 143.80p 144.00p 179551
05/06/2025 144.20p 148.60p 143.40p 145.00p 996570
04/06/2025 143.40p 145.40p 143.40p 143.80p 563038
03/06/2025 140.00p 142.20p 140.00p 141.40p 121316
02/06/2025 143.00p 146.20p 140.80p 141.80p 186617
30/05/2025 142.40p 147.20p 140.60p 144.20p 172097
29/05/2025 144.60p 146.50p 143.20p 143.40p 118889
28/05/2025 145.80p 148.40p 144.80p 144.80p 171765
27/05/2025 144.00p 147.60p 144.00p 146.40p 657428
23/05/2025 145.00p 147.00p 141.91p 145.80p 117774
22/05/2025 146.00p 152.00p 145.80p 146.60p 163399
21/05/2025 146.80p 150.26p 146.20p 148.40p 146641
20/05/2025 142.40p 148.20p 142.40p 148.00p 299878
19/05/2025 140.40p 142.40p 139.20p 142.40p 347278
16/05/2025 144.00p 144.00p 141.20p 142.40p 304303
15/05/2025 143.60p 147.60p 141.20p 143.80p 305270
14/05/2025 147.00p 150.20p 143.80p 144.00p 190728
13/05/2025 142.20p 147.80p 142.00p 146.60p 365825
12/05/2025 137.40p 141.20p 136.60p 138.60p 635673
09/05/2025 134.20p 135.40p 133.80p 134.00p 156872
08/05/2025 134.20p 135.80p 133.00p 135.40p 406064
07/05/2025 136.60p 137.00p 135.20p 135.60p 414485
06/05/2025 135.00p 137.00p 133.20p 136.20p 1090776
02/05/2025 134.60p 136.60p 133.54p 136.60p 1027050
01/05/2025 130.00p 132.60p 129.49p 132.40p 228136
30/04/2025 131.20p 131.20p 127.20p 130.00p 719938
29/04/2025 130.40p 133.20p 130.00p 132.80p 295816
28/04/2025 133.60p 133.60p 129.00p 129.80p 161968
25/04/2025 133.40p 133.40p 128.00p 131.60p 540926
24/04/2025 129.00p 131.60p 127.20p 131.40p 226119
23/04/2025 126.20p 129.00p 124.80p 128.00p 564034
22/04/2025 128.00p 130.40p 124.80p 126.80p 234311
17/04/2025 130.80p 131.80p 128.80p 130.00p 254061
16/04/2025 131.20p 132.40p 127.32p 130.60p 540157
15/04/2025 132.20p 136.40p 132.20p 134.60p 167813
14/04/2025 132.00p 136.20p 129.83p 135.60p 443644
11/04/2025 128.20p 130.60p 126.60p 129.20p 244487
10/04/2025 126.40p 134.40p 126.40p 128.80p 665517
09/04/2025 119.00p 122.45p 117.00p 120.40p 228687
08/04/2025 121.80p 127.00p 119.00p 123.80p 1668191
07/04/2025 127.00p 129.00p 117.60p 120.00p 1503682
04/04/2025 140.40p 142.60p 124.60p 129.20p 1736923
03/04/2025 156.20p 156.20p 142.00p 144.20p 327315
02/04/2025 153.00p 154.40p 152.00p 153.40p 107669
01/04/2025 155.40p 157.33p 151.55p 156.00p 284753
31/03/2025 156.90p 156.90p 153.50p 154.80p 345996
28/03/2025 165.10p 166.50p 160.60p 160.70p 144353
27/03/2025 168.80p 170.50p 165.90p 167.20p 82552
26/03/2025 171.40p 173.20p 170.00p 171.20p 433051
25/03/2025 170.10p 171.70p 169.30p 170.40p 60254
24/03/2025 167.00p 171.30p 167.00p 169.70p 226798
21/03/2025 169.50p 171.53p 165.20p 168.00p 216496
20/03/2025 176.50p 177.40p 173.40p 173.80p 138106
19/03/2025 173.70p 177.10p 173.70p 176.50p 186647
18/03/2025 177.50p 179.20p 174.40p 175.90p 74528
17/03/2025 175.00p 178.00p 174.70p 177.60p 73590
14/03/2025 171.50p 174.34p 171.10p 174.00p 196171
13/03/2025 171.70p 172.50p 170.40p 170.40p 54148
12/03/2025 173.80p 174.20p 172.30p 173.80p 134853
11/03/2025 175.90p 177.10p 171.80p 173.50p 818102
10/03/2025 174.90p 176.60p 172.90p 173.20p 133140
07/03/2025 176.00p 176.74p 173.10p 174.40p 156125
06/03/2025 179.00p 180.70p 176.20p 179.40p 347520
05/03/2025 171.20p 175.10p 167.60p 172.10p 270538
04/03/2025 175.00p 175.20p 168.54p 169.30p 251896
03/03/2025 171.30p 179.50p 171.30p 177.80p 195696
28/02/2025 175.80p 175.80p 174.00p 174.90p 316924
27/02/2025 178.80p 180.80p 177.50p 178.50p 190089
26/02/2025 175.30p 180.50p 175.30p 179.60p 644473

*Close Price adjusted for both dividends and splits