Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

South32 Limited (S32L.XC)

181.30

-6.80

(-3.62%)

At close: February 24 at 4:28:28 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	183.95	183.95	180.00	181.30	181.30	22,256
Feb 21, 2025	187.50	188.80	186.50	188.10	188.10	51,618
Feb 20, 2025	186.30	188.10	185.40	187.10	187.10	19,825
Feb 19, 2025	184.00	184.00	182.15	183.30	183.30	3,826
Feb 18, 2025	186.80	186.80	184.70	185.10	185.10	4,785
Feb 17, 2025	185.00	187.35	185.00	186.50	186.50	10,131
Feb 14, 2025	186.00	188.60	183.70	183.80	183.80	58,434
Feb 13, 2025	181.50	183.30	179.00	181.80	181.80	12,468
Feb 12, 2025	175.90	175.90	172.00	173.10	173.10	10,728
Feb 11, 2025	174.10	174.10	171.40	173.40	173.40	43,936
Feb 10, 2025	173.80	176.20	173.80	175.90	175.90	2,727
Feb 7, 2025	180.40	182.80	177.50	178.80	178.80	31,228
Feb 6, 2025	175.80	179.70	175.40	177.50	177.50	39,289
Feb 5, 2025	172.90	175.00	172.40	172.80	172.80	13,388
Feb 4, 2025	168.10	171.00	167.90	170.80	170.80	12,883
Feb 3, 2025	163.80	167.00	163.80	166.80	166.80	11,171
Jan 31, 2025	168.80	169.70	168.30	168.40	168.40	18,726
Jan 30, 2025	166.50	169.50	166.50	168.80	168.80	8,050
Jan 29, 2025	166.60	166.80	164.50	166.20	166.20	13,943
Jan 28, 2025	168.20	169.50	168.20	168.80	168.80	20,370
Jan 27, 2025	172.70	174.90	172.60	174.40	174.40	27,919
Jan 24, 2025	181.50	181.50	177.20	177.70	177.70	4,720
Jan 23, 2025	178.90	178.90	176.90	178.30	178.30	12,847
Jan 22, 2025	181.40	182.70	181.10	181.65	181.65	35,600
Jan 21, 2025	182.60	183.10	182.10	182.90	182.90	3,469
Jan 20, 2025	178.80	181.80	177.50	181.20	181.20	31,998
Jan 17, 2025	179.00	180.10	178.00	180.10	180.10	14,287
Jan 16, 2025	177.00	177.20	175.60	176.10	176.10	27,155
Jan 15, 2025	171.70	175.80	171.70	175.40	175.40	8,870
Jan 14, 2025	170.70	173.40	170.70	172.40	172.40	14,598
Jan 13, 2025	169.20	171.70	169.20	171.60	171.60	4,319
Jan 10, 2025	169.00	169.00	167.80	167.80	167.80	1,451
Jan 9, 2025	170.40	170.70	169.00	169.00	169.00	5,881
Jan 8, 2025	169.20	169.90	168.10	169.00	169.00	16,076
Jan 7, 2025	171.20	171.20	169.30	169.50	169.50	7,062
Jan 6, 2025	169.00	173.00	168.70	171.10	171.10	16,926
Jan 3, 2025	172.00	173.20	171.90	172.00	172.00	43,984
Jan 2, 2025	169.60	173.70	169.60	172.50	172.50	37,267
Dec 31, 2024	167.60	168.60	167.60	168.60	168.60	747
Dec 30, 2024	167.65	167.65	165.45	165.80	165.80	7,064
Dec 27, 2024	167.10	167.10	166.00	166.30	166.30	1,350
Dec 24, 2024	169.60	169.60	169.40	169.40	169.40	701
Dec 23, 2024	168.50	168.50	166.90	166.90	166.90	1,102
Dec 20, 2024	164.80	167.00	164.10	167.00	167.00	8,796
Dec 19, 2024	165.70	166.30	164.80	165.10	165.10	5,273
Dec 18, 2024	168.40	168.70	167.10	167.10	167.10	2,626
Dec 17, 2024	166.80	168.20	166.05	166.80	166.80	34,162
Dec 16, 2024	167.30	168.90	167.30	167.90	167.90	22,355
Dec 13, 2024	170.60	171.10	168.70	169.00	169.00	13,241
Dec 12, 2024	172.50	172.70	170.40	171.00	171.00	14,027
Dec 11, 2024	174.00	174.00	172.10	173.30	173.30	31,337
Dec 10, 2024	182.70	182.70	178.40	179.00	179.00	31,798
Dec 9, 2024	182.50	186.50	182.50	184.40	184.40	24,217
Dec 6, 2024	184.90	185.40	181.50	181.50	181.50	24,489
Dec 5, 2024	187.60	188.90	186.30	187.50	187.50	90,352
Dec 4, 2024	185.10	186.10	184.20	185.35	185.35	46,651
Dec 3, 2024	187.60	189.10	186.20	186.80	186.80	44,924
Dec 2, 2024	190.40	190.40	188.20	189.10	189.10	6,444
Nov 29, 2024	191.20	191.20	189.30	190.85	190.85	32,172
Nov 28, 2024	190.80	192.00	189.60	189.95	189.95	10,828
Nov 27, 2024	195.60	195.80	192.80	193.70	193.70	14,889
Nov 26, 2024	195.60	196.40	194.60	195.10	195.10	25,586
Nov 25, 2024	197.60	198.20	192.60	194.10	194.10	52,985
Nov 22, 2024	197.50	199.30	197.20	198.70	198.70	24,886
Nov 21, 2024	190.20	194.80	189.80	194.80	194.80	41,409
Nov 20, 2024	190.80	192.00	189.80	189.80	189.80	10,131
Nov 19, 2024	187.00	188.60	186.70	188.40	188.40	17,806
Nov 18, 2024	192.70	192.70	186.40	186.80	186.80	353,988
Nov 15, 2024	179.60	183.40	179.60	183.40	183.40	104,302
Nov 14, 2024	178.20	179.60	177.30	179.60	179.60	130,042
Nov 13, 2024	181.40	181.80	179.60	180.35	180.35	10,724
Nov 12, 2024	187.40	187.40	180.80	180.80	180.80	18,658
Nov 11, 2024	188.30	188.40	186.50	187.60	187.60	44,624
Nov 8, 2024	194.60	194.60	189.70	189.70	189.70	13,980
Nov 7, 2024	196.80	199.50	196.60	199.20	199.20	23,843
Nov 6, 2024	192.00	192.60	187.85	188.90	188.90	43,567
Nov 5, 2024	185.40	191.20	185.40	191.00	191.00	51,433
Nov 4, 2024	188.70	189.40	188.00	188.70	188.70	8,264
Nov 1, 2024	186.60	190.20	185.70	189.70	189.70	34,250
Oct 31, 2024	183.40	184.10	181.50	182.80	182.80	21,479
Oct 30, 2024	184.20	185.00	183.20	184.30	184.30	19,497
Oct 29, 2024	190.00	190.90	186.50	186.50	186.50	8,359
Oct 28, 2024	190.00	190.80	188.40	190.40	190.40	7,389
Oct 25, 2024	187.60	189.65	187.50	189.40	189.40	37,611
Oct 24, 2024	191.40	191.40	188.10	188.60	188.60	2,549
Oct 23, 2024	185.60	186.00	184.30	184.40	184.40	14,873
Oct 22, 2024	184.10	186.25	184.10	186.00	186.00	1,463
Oct 21, 2024	187.40	191.10	185.40	185.40	185.40	2,449
Oct 18, 2024	192.40	192.60	191.70	192.10	192.10	3,054
Oct 17, 2024	190.90	193.10	188.70	192.90	192.90	34,429
Oct 16, 2024	190.00	191.10	189.60	189.70	189.70	1,450
Oct 15, 2024	190.20	190.20	188.30	188.30	188.30	16,560
Oct 14, 2024	189.30	193.20	189.30	192.80	192.80	22,301
Oct 11, 2024	185.60	189.10	185.60	189.10	189.10	78,562
Oct 10, 2024	183.00	184.20	182.70	184.10	184.10	6,091
Oct 9, 2024	185.50	185.50	180.10	181.50	181.50	55,630
Oct 8, 2024	187.30	187.30	184.60	184.90	184.90	39,139
Oct 7, 2024	189.80	190.80	189.80	190.40	190.40	17,813
Oct 4, 2024	192.70	192.70	190.40	191.35	191.35	12,173
Oct 3, 2024	192.20	192.20	191.70	191.70	191.70	1,712
Oct 2, 2024	193.20	193.90	192.10	193.50	193.50	8,184
Oct 1, 2024	189.70	190.85	187.60	188.80	188.80	33,302
Sep 30, 2024	193.40	193.40	189.90	190.45	190.45	34,036
Sep 27, 2024	188.00	191.60	187.70	190.90	190.90	53,671
Sep 26, 2024	180.40	182.30	180.00	182.30	182.30	47,726
Sep 25, 2024	173.20	176.40	173.20	175.10	175.10	58,247
Sep 24, 2024	169.90	172.00	169.90	171.90	171.90	9,978
Sep 23, 2024	161.20	163.20	161.00	162.90	162.90	34,792
Sep 20, 2024	162.60	162.60	160.80	161.05	161.05	9,116
Sep 19, 2024	117.76 Dividend
Sep 19, 2024	166.10	166.10	163.00	164.10	164.10	106,997
Sep 18, 2024	162.60	163.35	161.50	161.50	159.16	31,996
Sep 17, 2024	163.80	165.30	163.50	165.30	162.90	26,390
Sep 16, 2024	162.20	163.40	162.20	163.00	160.63	70,688
Sep 13, 2024	162.80	163.10	162.00	163.10	160.73	32,962
Sep 12, 2024	157.80	159.10	157.50	158.90	156.59	24,411
Sep 11, 2024	153.20	153.40	152.30	152.30	150.09	1,840
Sep 10, 2024	151.60	153.60	151.60	152.30	150.09	42,148
Sep 9, 2024	151.60	152.50	151.50	151.70	149.50	9,251
Sep 6, 2024	152.20	152.20	149.00	149.00	146.84	12,547
Sep 5, 2024	152.70	155.30	152.70	154.10	151.86	14,627
Sep 4, 2024	152.20	153.20	151.90	153.10	150.88	13,657
Sep 3, 2024	158.20	158.20	153.35	153.60	151.37	71,136
Sep 2, 2024	158.80	159.80	158.00	159.50	157.19	8,050
Aug 30, 2024	161.40	162.80	160.30	160.40	158.07	16,397
Aug 29, 2024	159.40	159.40	158.50	159.40	157.09	7,723
Aug 28, 2024	156.80	156.90	155.75	155.90	153.64	4,672
Aug 27, 2024	156.80	159.00	156.80	158.80	156.50	4,709
Aug 23, 2024	156.30	157.20	156.00	157.20	154.92	1,020
Aug 22, 2024	154.80	156.05	154.50	154.95	152.70	10,019
Aug 21, 2024	156.70	156.70	155.10	155.70	153.44	4,360
Aug 20, 2024	154.30	156.00	154.30	154.40	152.16	32,478
Aug 19, 2024	153.50	154.70	153.10	154.10	151.86	3,971
Aug 16, 2024	152.40	152.40	151.00	152.20	149.99	3,098
Aug 15, 2024	150.50	153.20	150.50	153.20	150.98	9,864
Aug 14, 2024	150.20	151.85	150.20	150.60	148.41	12,174
Aug 13, 2024	151.10	153.10	150.20	153.10	150.88	15,464
Aug 12, 2024	150.80	151.30	150.30	150.90	148.71	6,883
Aug 9, 2024	152.65	152.65	150.80	151.40	149.20	2,413
Aug 8, 2024	146.00	147.80	144.80	147.50	145.36	15,994
Aug 7, 2024	147.60	148.20	146.10	147.30	145.16	6,313
Aug 6, 2024	148.20	148.40	145.80	147.60	145.46	25,361
Aug 5, 2024	144.80	146.40	144.00	145.40	143.29	29,686
Aug 2, 2024	156.40	157.00	151.30	151.30	149.10	21,673
Aug 1, 2024	158.80	161.30	156.90	157.00	154.72	24,814
Jul 31, 2024	154.50	159.10	154.50	158.10	155.81	16,228
Jul 30, 2024	155.60	155.70	154.80	155.60	153.34	23,884
Jul 29, 2024	155.40	157.75	154.40	154.40	152.16	60,060
Jul 26, 2024	152.10	155.30	152.10	153.60	151.37	33,207
Jul 25, 2024	148.00	150.70	146.90	150.70	148.51	20,192
Jul 24, 2024	155.20	155.20	151.90	151.90	149.70	16,505
Jul 23, 2024	154.80	155.00	149.50	154.00	151.77	44,440
Jul 22, 2024	167.80	167.80	151.60	154.15	151.91	66,114
Jul 19, 2024	182.70	182.70	175.30	175.50	172.95	6,705
Jul 18, 2024	181.90	181.90	178.30	178.95	176.35	13,343
Jul 17, 2024	187.90	187.90	181.90	181.90	179.26	12,857
Jul 16, 2024	186.50	186.50	184.00	184.55	181.87	18,029
Jul 15, 2024	188.00	189.40	187.60	188.70	185.96	9,531
Jul 12, 2024	189.70	191.70	189.70	191.70	188.92	13,569
Jul 11, 2024	191.90	192.00	188.10	190.50	187.74	23,548
Jul 10, 2024	191.80	193.60	191.80	193.30	190.50	15,993
Jul 9, 2024	199.80	199.80	193.40	193.40	190.59	12,045
Jul 8, 2024	197.70	197.70	194.60	195.60	192.76	11,860
Jul 5, 2024	205.80	205.80	200.80	201.40	198.48	27,830
Jul 4, 2024	205.60	207.00	204.00	206.50	203.50	11,720
Jul 3, 2024	198.00	204.60	198.00	204.60	201.63	20,042
Jul 2, 2024	197.00	197.00	194.40	196.90	194.04	8,577
Jul 1, 2024	194.30	197.90	194.30	197.90	195.03	36,873
Jun 28, 2024	193.90	194.50	192.55	192.55	189.76	8,601
Jun 27, 2024	193.00	194.85	193.00	194.85	192.02	8,316
Jun 26, 2024	194.80	194.80	191.90	192.50	189.71	2,774
Jun 25, 2024	198.60	198.60	193.30	193.40	190.59	7,646
Jun 24, 2024	193.90	194.60	192.50	194.30	191.48	1,565
Jun 21, 2024	193.70	195.00	193.20	194.80	191.97	11,470
Jun 20, 2024	194.30	195.70	194.25	195.20	192.37	13,350
Jun 19, 2024	191.40	193.00	191.40	192.70	189.90	16,227
Jun 18, 2024	183.60	190.10	183.60	190.10	187.34	15,562
Jun 17, 2024	186.70	187.40	186.10	187.40	184.68	6,627
Jun 14, 2024	191.50	193.00	188.50	189.80	187.05	43,173
Jun 13, 2024	196.40	196.40	188.80	189.80	187.05	33,642
Jun 12, 2024	184.20	192.00	184.20	191.40	188.62	12,542
Jun 11, 2024	190.30	190.30	188.10	188.90	186.16	13,489
Jun 10, 2024	197.20	197.30	196.00	197.00	194.14	15,774
Jun 7, 2024	199.80	200.20	197.80	197.80	194.93	37,923
Jun 6, 2024	199.30	200.80	199.30	200.20	197.29	37,058
Jun 5, 2024	200.00	200.00	197.70	198.70	195.82	26,145
Jun 4, 2024	203.40	203.60	201.60	202.40	199.46	53,991
Jun 3, 2024	204.00	208.60	204.00	207.20	204.19	9,029
May 31, 2024	204.40	207.80	202.60	206.40	203.40	8,354
May 30, 2024	203.20	208.00	203.20	207.00	204.00	9,923
May 29, 2024	205.40	206.00	204.40	204.60	201.63	44,582
May 28, 2024	203.40	204.80	203.00	204.80	201.83	66,456
May 24, 2024	199.00	202.20	198.50	202.20	199.27	7,834
May 23, 2024	198.70	203.00	198.70	200.40	197.49	17,553
May 22, 2024	204.00	204.00	199.05	199.20	196.31	14,604
May 21, 2024	203.40	207.00	203.40	206.80	203.80	37,231
May 20, 2024	202.40	203.80	202.00	202.60	199.66	5,365
May 17, 2024	196.10	199.70	195.60	199.70	196.80	5,178
May 16, 2024	196.20	197.30	195.90	196.60	193.75	9,089
May 15, 2024	191.40	193.20	191.40	192.90	190.10	15,874
May 14, 2024	185.80	192.60	185.80	192.30	189.51	12,257
May 13, 2024	189.70	192.20	188.90	191.35	188.57	23,468
May 10, 2024	191.30	192.80	191.20	191.60	188.82	5,353
May 9, 2024	189.10	191.60	189.10	190.40	187.64	109,567
May 8, 2024	190.50	191.30	190.00	190.50	187.74	8,737
May 7, 2024	191.30	191.50	189.90	191.50	188.72	15,067
May 3, 2024	185.50	189.10	185.50	188.70	185.96	13,173
May 2, 2024	184.20	185.00	183.70	183.70	181.03	304
May 1, 2024	188.00	188.00	180.10	180.60	177.98	6,877
Apr 30, 2024	185.70	186.20	182.20	182.20	179.56	20,934
Apr 29, 2024	182.60	185.40	182.40	185.00	182.32	91,506
Apr 26, 2024	173.70	177.70	173.70	176.60	174.04	23,254
Apr 25, 2024	172.75	172.75	168.50	169.75	167.29	28,191
Apr 24, 2024	171.40	173.50	170.50	171.15	168.67	24,731
Apr 23, 2024	172.60	172.60	170.20	171.40	168.91	34,159
Apr 22, 2024	164.90	176.00	164.90	175.60	173.05	11,616
Apr 19, 2024	162.70	168.70	162.70	168.30	165.86	12,269
Apr 18, 2024	166.90	170.70	166.90	170.30	167.83	18,438
Apr 17, 2024	171.20	172.10	170.50	170.80	168.32	14,987
Apr 16, 2024	171.90	171.90	167.30	168.20	165.76	86,610
Apr 15, 2024	177.70	179.60	177.50	177.50	174.92	17,842
Apr 12, 2024	172.10	173.70	172.10	172.50	170.00	59,454
Apr 11, 2024	172.30	172.80	170.90	171.20	168.72	11,957
Apr 10, 2024	166.90	174.60	166.90	172.00	169.50	35,136
Apr 9, 2024	165.60	171.60	165.60	170.80	168.32	35,594
Apr 8, 2024	163.10	168.60	163.10	168.55	166.10	9,221
Apr 5, 2024	166.60	168.00	166.60	167.80	165.37	8,198
Apr 4, 2024	165.40	166.20	165.00	166.10	163.69	35,932
Apr 3, 2024	158.60	158.60	157.70	158.30	156.00	5,971
Apr 2, 2024	156.90	158.40	155.80	158.10	155.81	21,257
Mar 28, 2024	153.70	155.20	153.70	155.20	152.95	17,025
Mar 27, 2024	150.40	152.40	149.40	152.00	149.79	17,470
Mar 26, 2024	148.60	150.00	148.60	149.00	146.84	12,848
Mar 25, 2024	150.60	152.60	150.60	152.00	149.79	14,920
Mar 22, 2024	150.80	150.80	149.80	150.80	148.61	20,257
Mar 21, 2024	152.00	153.80	151.40	153.20	150.98	13,351
Mar 20, 2024	154.60	154.60	151.40	151.80	149.60	10,597
Mar 19, 2024	158.00	158.80	155.40	157.40	155.12	61,747
Mar 18, 2024	160.00	161.20	159.00	160.60	158.27	175,169
Mar 15, 2024	155.40	155.60	153.00	153.40	151.17	132,092
Mar 14, 2024	154.20	156.00	154.20	154.40	152.16	28,396
Mar 13, 2024	148.50	150.40	148.40	150.10	147.92	35,156
Mar 12, 2024	149.60	150.20	148.80	149.40	147.23	9,427
Mar 11, 2024	150.40	150.60	149.00	149.80	147.63	19,759
Mar 8, 2024	153.60	154.40	152.20	152.60	150.39	29,397
Mar 7, 2024	15.71 Dividend
Mar 7, 2024	153.20	154.00	152.80	153.00	150.78	9,528
Mar 6, 2024	151.20	152.20	150.20	150.80	148.30	21,097
Mar 5, 2024	151.60	152.00	150.60	150.80	148.30	14,385
Mar 4, 2024	153.40	153.60	151.60	151.70	149.19	38,360
Mar 1, 2024	155.00	155.60	151.80	154.80	152.24	93,354
Feb 29, 2024	148.40	151.60	148.40	151.30	148.80	25,509
Feb 28, 2024	145.30	145.40	143.80	144.00	141.62	22,451
Feb 27, 2024	148.40	148.40	146.70	146.70	144.27	8,895
Feb 26, 2024	147.50	149.20	147.50	148.80	146.34	12,121