1. Share Prices

  2. South32 Limited (S32)

173.20p+2.10 (+1.23%)24 Apr 2024, 08:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

South32 Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024171.00p175.00p169.60p171.10p621,598
Apr 22, 2024169.70p176.11p165.75p175.30p3,892,772
Apr 19, 2024162.70p168.80p162.70p168.40p364,755
Apr 18, 2024166.90p172.00p166.90p169.90p420,867
Apr 17, 2024172.40p172.40p167.36p170.80p306,642
Apr 16, 2024172.00p173.00p167.20p168.80p1,989,412
Apr 15, 2024176.90p180.00p176.10p177.60p635,895
Apr 12, 2024170.60p173.80p170.60p172.70p916,559
Apr 11, 2024176.10p176.10p170.50p170.90p276,774
Apr 10, 2024174.80p174.90p166.90p171.30p718,736
Apr 9, 2024165.30p171.89p165.30p170.30p381,831
Apr 8, 2024163.10p168.60p163.10p168.60p269,550
Apr 5, 2024165.00p168.00p164.70p167.80p291,977
Apr 4, 2024163.00p166.10p165.20p165.70p470,204
Apr 3, 2024157.00p158.90p155.80p158.20p215,242
Apr 2, 2024152.20p158.50p152.10p157.90p361,355
Mar 28, 2024153.00p155.20p152.20p154.60p667,968
Mar 27, 2024151.00p152.40p149.20p152.00p353,929
Mar 26, 2024149.20p149.96p148.14p149.00p190,095
Mar 25, 2024147.80p152.80p147.80p152.00p265,602
Mar 22, 2024153.60p153.60p150.00p150.60p292,719
Mar 21, 2024150.40p154.80p150.00p154.00p278,342
Mar 20, 2024154.80p155.80p151.00p152.00p336,453
Mar 19, 2024159.00p160.40p154.00p158.00p1,865,293
Mar 18, 2024160.00p164.00p158.60p160.40p1,197,561
Mar 15, 2024154.00p155.60p152.45p153.20p464,332
Mar 14, 2024153.00p156.20p153.00p153.80p1,096,349
Mar 13, 2024149.20p150.48p148.00p150.00p381,110
Mar 12, 2024148.80p150.49p148.60p149.20p528,020
Mar 11, 2024152.00p152.00p148.80p149.60p244,852
Mar 8, 2024154.00p154.40p152.00p152.00p507,009
Mar 7, 2024150.40p154.40p150.40p153.40p264,207
Mar 6, 2024150.80p152.20p150.20p150.80p162,159
Mar 5, 2024151.40p152.00p150.60p150.60p445,578
Mar 4, 2024153.60p155.00p151.40p151.40p507,046
Mar 1, 2024153.80p156.20p151.60p155.40p807,830
Feb 29, 2024148.20p151.80p148.20p150.60p836,017
Feb 28, 2024145.40p147.17p143.40p143.60p310,576
Feb 27, 2024147.60p148.80p146.40p146.40p221,220
Feb 26, 2024146.00p150.00p146.00p148.40p529,450
Feb 23, 2024149.20p151.60p149.20p149.60p198,739
Feb 22, 2024149.20p150.20p147.74p148.40p325,247
Feb 21, 2024145.00p147.60p145.00p146.00p393,570
Feb 20, 2024147.40p148.80p145.20p146.00p474,513
Feb 19, 2024150.40p151.64p149.50p151.40p630,885
Feb 16, 2024150.00p152.40p149.20p150.40p656,971
Feb 15, 2024151.00p155.20p151.00p152.40p671,105
Feb 14, 2024156.00p160.00p154.60p160.00p337,119
Feb 13, 2024160.60p160.60p155.60p155.80p5,257,974
Feb 12, 2024160.40p162.60p160.20p162.00p472,365
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC99.415.08
Ferrexpo PLC54.804.98
Reckitt Benckiser Group PLC4,451.004.73
W.A.G Payment Solutions PLC68.004.29
Quilter PLC106.904.29
Rio Tinto PLC5,493.003.31

Fallers

CompanyPrice% Chg
Breedon Group PLC365.00-3.95
Mitie Group PLC115.64-3.63
Burberry Group PLC1,124.50-3.44
Mobico Group PLC54.22-2.84
Baltic Classifieds Group PLC223.00-2.83
Fidelity Emerging Markets Limited643.70-2.76