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
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
25/02/2025 181.60p 182.10p 179.00p 179.60p 297029
24/02/2025 183.40p 187.80p 179.50p 181.40p 371393
21/02/2025 183.00p 188.90p 183.00p 188.10p 96146
20/02/2025 185.00p 188.10p 185.00p 186.90p 363939
19/02/2025 181.40p 184.90p 181.40p 183.20p 120466
18/02/2025 186.50p 186.80p 184.60p 185.30p 110589
17/02/2025 185.00p 187.69p 180.31p 186.70p 251608
14/02/2025 183.10p 188.90p 181.30p 184.70p 476210
13/02/2025 174.80p 183.70p 170.30p 181.90p 802794
12/02/2025 177.50p 177.50p 172.00p 173.30p 128659
11/02/2025 175.10p 176.20p 171.40p 173.90p 441742
10/02/2025 179.00p 179.00p 172.80p 175.50p 174519
07/02/2025 179.80p 183.20p 177.50p 180.00p 705212
06/02/2025 174.60p 179.90p 172.40p 178.40p 585679
05/02/2025 171.50p 175.00p 171.50p 172.50p 160276
04/02/2025 169.00p 171.20p 167.80p 170.80p 140362
03/02/2025 163.40p 167.30p 163.10p 167.00p 225206
31/01/2025 169.40p 170.40p 168.20p 169.20p 218138
30/01/2025 167.60p 169.70p 166.50p 168.70p 286366
29/01/2025 166.60p 166.80p 164.20p 166.00p 203939
28/01/2025 173.00p 173.00p 167.60p 168.90p 208435
27/01/2025 179.20p 179.20p 171.30p 174.00p 182146
24/01/2025 181.70p 181.80p 177.20p 177.70p 78979
23/01/2025 177.20p 183.70p 176.60p 178.50p 156210
22/01/2025 182.20p 183.20p 181.10p 181.50p 221620
21/01/2025 182.40p 183.40p 179.90p 182.50p 67811
20/01/2025 179.00p 181.80p 177.40p 181.60p 283943
17/01/2025 171.80p 180.20p 171.80p 180.20p 337518
16/01/2025 177.20p 177.60p 175.40p 176.00p 876711
15/01/2025 177.10p 177.10p 170.25p 175.10p 589289
14/01/2025 170.70p 174.00p 170.70p 172.00p 320817
13/01/2025 169.60p 172.00p 167.30p 170.90p 160890
10/01/2025 169.20p 171.31p 167.80p 168.10p 63928
09/01/2025 167.90p 171.00p 167.90p 169.20p 179505
08/01/2025 169.50p 169.90p 167.80p 168.60p 420847
07/01/2025 169.20p 171.50p 169.10p 170.20p 73412
06/01/2025 174.80p 174.80p 168.20p 170.40p 348219
03/01/2025 172.00p 173.60p 171.07p 172.20p 130731
02/01/2025 169.40p 173.60p 168.70p 172.40p 572075
31/12/2024 166.40p 169.50p 166.30p 168.50p 81909
30/12/2024 167.40p 168.10p 165.30p 166.00p 205745
27/12/2024 170.00p 170.00p 165.80p 165.80p 115245
24/12/2024 169.80p 169.90p 168.90p 169.30p 38164
23/12/2024 171.00p 172.90p 166.20p 167.20p 162566
20/12/2024 164.90p 167.00p 163.60p 166.40p 119364
19/12/2024 166.80p 166.80p 164.38p 164.80p 112787
18/12/2024 168.30p 169.05p 167.00p 167.50p 154491
17/12/2024 167.40p 168.30p 165.90p 167.00p 803992
16/12/2024 170.10p 170.10p 166.62p 167.60p 273812
13/12/2024 170.90p 171.50p 168.60p 168.80p 415001
12/12/2024 173.40p 173.80p 170.30p 170.60p 246036
11/12/2024 176.00p 176.00p 171.90p 172.20p 733716
10/12/2024 180.00p 184.70p 177.80p 177.80p 615991
09/12/2024 177.40p 186.70p 177.40p 185.60p 420160
06/12/2024 183.30p 185.50p 180.70p 180.70p 361423
05/12/2024 188.20p 188.70p 186.30p 186.90p 416704
04/12/2024 185.00p 186.10p 184.10p 185.20p 805753
03/12/2024 191.30p 191.30p 186.10p 186.30p 597641
02/12/2024 189.10p 190.80p 188.10p 188.20p 96817
29/11/2024 190.00p 192.50p 189.20p 190.30p 336831
28/11/2024 190.00p 192.10p 189.50p 189.60p 187009
27/11/2024 196.50p 196.50p 192.50p 192.80p 367831
26/11/2024 195.80p 196.60p 192.08p 194.80p 164414
25/11/2024 197.90p 197.90p 192.60p 193.90p 751544
22/11/2024 195.70p 199.90p 195.70p 198.70p 255711
21/11/2024 190.50p 194.80p 189.80p 194.40p 390270
20/11/2024 189.10p 192.00p 188.20p 189.20p 374767
19/11/2024 187.00p 188.30p 186.20p 185.60p 113752
18/11/2024 191.20p 193.31p 185.60p 185.60p 2683191
15/11/2024 175.90p 185.40p 175.80p 185.40p 1618776
14/11/2024 177.40p 179.50p 177.27p 179.30p 1213588
13/11/2024 180.70p 181.90p 179.30p 180.40p 340055
12/11/2024 192.20p 192.20p 180.70p 180.70p 230298
11/11/2024 189.60p 190.00p 186.40p 187.50p 649019
08/11/2024 195.10p 198.90p 189.60p 189.60p 340048
07/11/2024 194.20p 199.60p 194.20p 198.80p 639759
06/11/2024 186.60p 192.70p 186.60p 189.00p 531436
05/11/2024 183.90p 191.40p 183.90p 190.00p 496594
04/11/2024 192.00p 192.00p 187.80p 188.40p 209379
01/11/2024 185.70p 190.40p 183.37p 189.40p 583847
31/10/2024 183.60p 185.10p 181.30p 182.70p 543176
30/10/2024 186.60p 186.72p 183.10p 184.80p 471387
29/10/2024 185.70p 191.20p 185.70p 185.80p 430586
28/10/2024 184.70p 190.70p 184.70p 189.90p 161873
25/10/2024 187.50p 189.80p 187.50p 189.60p 327076
24/10/2024 186.00p 191.50p 181.20p 184.80p 174899
23/10/2024 184.30p 186.40p 184.20p 184.80p 371561
22/10/2024 181.40p 187.17p 181.40p 185.60p 49763
21/10/2024 187.30p 191.49p 184.90p 184.90p 288346
18/10/2024 192.60p 193.00p 189.00p 191.40p 260756
17/10/2024 190.90p 193.50p 187.51p 193.00p 1090292
16/10/2024 189.70p 191.30p 188.48p 189.20p 157639
15/10/2024 191.70p 192.00p 187.70p 187.70p 264796
14/10/2024 189.70p 193.40p 189.10p 193.20p 305312
11/10/2024 185.80p 189.20p 180.79p 189.20p 729176
10/10/2024 181.60p 184.70p 181.60p 184.70p 237725
09/10/2024 184.90p 189.40p 179.80p 181.40p 578946
08/10/2024 187.30p 193.60p 183.60p 184.40p 279813
07/10/2024 191.00p 191.40p 189.17p 190.70p 231290
04/10/2024 188.30p 192.70p 188.30p 191.40p 403098
03/10/2024 189.70p 194.90p 189.70p 192.70p 286330
02/10/2024 191.00p 194.40p 187.54p 194.40p 226670
01/10/2024 186.80p 195.60p 186.60p 189.00p 854184
30/09/2024 192.20p 193.90p 189.90p 190.10p 402350
27/09/2024 187.60p 191.50p 187.54p 191.00p 1071831
26/09/2024 171.40p 182.70p 171.40p 181.30p 745045
25/09/2024 168.50p 176.80p 168.50p 174.60p 389173
24/09/2024 168.80p 172.30p 168.50p 171.50p 354294
23/09/2024 160.00p 163.10p 160.00p 162.40p 274376
20/09/2024 163.00p 165.90p 160.70p 160.70p 124341
19/09/2024 164.20p 166.71p 162.90p 164.10p 694898
18/09/2024 160.80p 163.40p 160.80p 161.50p 269853
17/09/2024 159.30p 165.30p 159.30p 164.30p 631875
16/09/2024 166.50p 166.50p 161.80p 163.30p 853483
13/09/2024 160.40p 163.10p 160.40p 163.00p 544975
12/09/2024 155.90p 159.10p 152.50p 158.40p 297387
11/09/2024 151.60p 153.90p 151.30p 152.10p 221995
10/09/2024 148.70p 153.90p 148.70p 151.70p 449517
09/09/2024 147.50p 152.60p 147.50p 152.00p 247980
06/09/2024 153.10p 153.60p 148.10p 148.10p 214412
05/09/2024 151.70p 155.30p 151.31p 153.60p 398972
04/09/2024 150.60p 153.70p 150.60p 153.70p 515493
03/09/2024 155.90p 158.24p 152.74p 154.20p 1262916
02/09/2024 158.70p 160.00p 156.70p 160.00p 204484
30/08/2024 158.20p 162.90p 158.20p 160.00p 291332
29/08/2024 156.10p 161.50p 156.10p 159.40p 253274
28/08/2024 158.20p 162.10p 155.20p 155.20p 160118
27/08/2024 155.00p 159.60p 155.00p 158.30p 164985
23/08/2024 155.50p 157.73p 154.95p 157.40p 150137
22/08/2024 154.00p 156.00p 154.00p 154.70p 268655
21/08/2024 156.30p 157.10p 154.50p 155.80p 252571
20/08/2024 152.00p 156.00p 152.00p 153.80p 1468928
19/08/2024 148.10p 155.10p 148.10p 151.70p 119892
16/08/2024 152.00p 153.70p 150.36p 151.70p 101572
15/08/2024 150.50p 154.10p 149.53p 154.10p 85028
14/08/2024 149.50p 154.27p 149.50p 151.40p 367263
13/08/2024 147.00p 153.40p 147.00p 153.30p 330867

*Close Price adjusted for both dividends and splits