South32 Limited (DI)
(S32)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
21/02/2025
|
183.00p
|
188.90p
|
183.00p
|
188.10p
|
96,146
|
|
20/02/2025
|
185.00p
|
188.10p
|
185.00p
|
186.90p
|
363,939
|
|
19/02/2025
|
181.40p
|
184.90p
|
181.40p
|
183.20p
|
120,466
|
|
18/02/2025
|
186.50p
|
186.80p
|
184.60p
|
185.30p
|
110,589
|
|
17/02/2025
|
185.00p
|
187.69p
|
180.31p
|
186.70p
|
251,608
|
|
14/02/2025
|
183.10p
|
188.90p
|
181.30p
|
184.70p
|
476,210
|
|
13/02/2025
|
174.80p
|
183.70p
|
170.30p
|
181.90p
|
802,794
|
|
12/02/2025
|
177.50p
|
177.50p
|
172.00p
|
173.30p
|
128,659
|
|
11/02/2025
|
175.10p
|
176.20p
|
171.40p
|
173.90p
|
441,742
|
|
10/02/2025
|
179.00p
|
179.00p
|
172.80p
|
175.50p
|
174,519
|
|
07/02/2025
|
179.80p
|
183.20p
|
177.50p
|
180.00p
|
705,212
|
|
06/02/2025
|
174.60p
|
179.90p
|
172.40p
|
172.50p
|
585,679
|
|
05/02/2025
|
171.50p
|
175.00p
|
171.50p
|
172.50p
|
160,276
|
|
04/02/2025
|
169.00p
|
171.20p
|
167.80p
|
167.00p
|
140,362
|
|
03/02/2025
|
163.40p
|
167.30p
|
163.10p
|
167.00p
|
225,206
|
|
31/01/2025
|
169.40p
|
170.40p
|
168.20p
|
169.20p
|
218,138
|
|
30/01/2025
|
167.60p
|
169.70p
|
166.50p
|
168.70p
|
286,366
|
|
29/01/2025
|
166.60p
|
166.80p
|
164.20p
|
168.90p
|
203,939
|
|
28/01/2025
|
173.00p
|
173.00p
|
167.60p
|
168.90p
|
208,435
|
|
27/01/2025
|
179.20p
|
179.20p
|
171.30p
|
174.00p
|
182,146
|
|
24/01/2025
|
181.70p
|
181.80p
|
177.20p
|
177.70p
|
78,979
|
|
23/01/2025
|
177.20p
|
183.70p
|
176.60p
|
178.50p
|
156,210
|
|
22/01/2025
|
182.20p
|
183.20p
|
181.10p
|
181.50p
|
221,620
|
|
21/01/2025
|
182.40p
|
183.40p
|
179.90p
|
182.50p
|
67,811
|
|
20/01/2025
|
179.00p
|
181.80p
|
177.40p
|
181.60p
|
283,943
|
|
17/01/2025
|
171.80p
|
180.20p
|
171.80p
|
180.20p
|
337,518
|
|
16/01/2025
|
177.20p
|
177.60p
|
175.40p
|
175.10p
|
876,711
|
|
15/01/2025
|
177.10p
|
177.10p
|
170.25p
|
175.10p
|
589,289
|
|
14/01/2025
|
170.70p
|
174.00p
|
170.70p
|
172.00p
|
320,817
|
|
13/01/2025
|
169.60p
|
172.00p
|
167.30p
|
170.90p
|
160,890
|
|
10/01/2025
|
169.20p
|
171.31p
|
167.80p
|
168.10p
|
63,928
|
|
09/01/2025
|
167.90p
|
171.00p
|
167.90p
|
169.20p
|
179,505
|
|
08/01/2025
|
169.50p
|
169.90p
|
167.80p
|
168.60p
|
420,847
|
|
07/01/2025
|
169.20p
|
171.50p
|
169.10p
|
170.20p
|
73,412
|
|
06/01/2025
|
174.80p
|
174.80p
|
168.20p
|
170.40p
|
348,219
|
|
03/01/2025
|
172.00p
|
173.60p
|
171.07p
|
172.20p
|
130,731
|
|
02/01/2025
|
169.40p
|
173.60p
|
168.70p
|
172.40p
|
572,075
|
|
01/01/2025
|
166.40p
|
169.50p
|
166.30p
|
168.50p
|
81,909
|
|
31/12/2024
|
166.40p
|
169.50p
|
166.30p
|
168.50p
|
81,909
|
|
30/12/2024
|
167.40p
|
168.10p
|
165.30p
|
166.00p
|
205,745
|
|
27/12/2024
|
170.00p
|
170.00p
|
165.80p
|
165.80p
|
115,245
|
|
26/12/2024
|
169.80p
|
169.90p
|
168.90p
|
169.30p
|
38,164
|
|
25/12/2024
|
169.80p
|
169.90p
|
168.90p
|
169.30p
|
38,164
|
|
24/12/2024
|
169.80p
|
169.90p
|
168.90p
|
169.30p
|
38,164
|
|
23/12/2024
|
171.00p
|
172.90p
|
166.20p
|
167.20p
|
162,566
|
|
20/12/2024
|
164.90p
|
167.00p
|
163.60p
|
166.40p
|
119,364
|
|
19/12/2024
|
166.80p
|
166.80p
|
164.38p
|
164.80p
|
112,787
|
|
18/12/2024
|
168.30p
|
169.05p
|
167.00p
|
167.50p
|
154,491
|
|
17/12/2024
|
167.40p
|
168.30p
|
165.90p
|
167.00p
|
803,992
|
|
16/12/2024
|
170.10p
|
170.10p
|
166.62p
|
167.60p
|
273,812
|
|
13/12/2024
|
170.90p
|
171.50p
|
168.60p
|
168.80p
|
415,001
|
|
12/12/2024
|
173.40p
|
173.80p
|
170.30p
|
170.60p
|
246,036
|
|
11/12/2024
|
176.00p
|
176.00p
|
171.90p
|
172.20p
|
733,716
|
|
10/12/2024
|
180.00p
|
184.70p
|
177.80p
|
177.80p
|
615,991
|
|
09/12/2024
|
177.40p
|
186.70p
|
177.40p
|
185.60p
|
420,160
|
|
06/12/2024
|
183.30p
|
185.50p
|
180.70p
|
180.70p
|
361,423
|
|
05/12/2024
|
188.20p
|
188.70p
|
186.30p
|
186.90p
|
416,704
|
|
04/12/2024
|
185.00p
|
186.10p
|
184.10p
|
185.20p
|
805,753
|
|
03/12/2024
|
191.30p
|
191.30p
|
186.10p
|
186.30p
|
597,641
|
|
02/12/2024
|
189.10p
|
190.80p
|
188.10p
|
188.20p
|
96,817
|
|
29/11/2024
|
190.00p
|
192.50p
|
189.20p
|
190.30p
|
336,831
|
|
28/11/2024
|
190.00p
|
192.10p
|
189.50p
|
189.60p
|
187,009
|
|
27/11/2024
|
196.50p
|
196.50p
|
192.50p
|
192.80p
|
367,831
|
|
26/11/2024
|
195.80p
|
196.60p
|
192.08p
|
194.80p
|
164,414
|
|
25/11/2024
|
197.90p
|
197.90p
|
192.60p
|
194.40p
|
751,544
|
|
22/11/2024
|
195.70p
|
199.90p
|
195.70p
|
194.40p
|
255,711
|
|
21/11/2024
|
190.50p
|
194.80p
|
189.80p
|
194.40p
|
390,270
|
|
20/11/2024
|
189.10p
|
192.00p
|
188.20p
|
189.20p
|
374,767
|
|
19/11/2024
|
187.00p
|
188.30p
|
186.20p
|
185.60p
|
113,752
|
|
18/11/2024
|
191.20p
|
193.31p
|
185.60p
|
185.60p
|
2,683,191
|
|
15/11/2024
|
175.90p
|
185.40p
|
175.80p
|
179.30p
|
1,618,776
|
|
14/11/2024
|
177.40p
|
179.50p
|
177.27p
|
179.30p
|
1,213,588
|
|
13/11/2024
|
180.70p
|
181.90p
|
179.30p
|
180.40p
|
340,055
|
|
12/11/2024
|
192.20p
|
192.20p
|
180.70p
|
180.70p
|
230,298
|
|
11/11/2024
|
189.60p
|
190.00p
|
186.40p
|
187.50p
|
649,019
|
|
08/11/2024
|
195.10p
|
198.90p
|
189.60p
|
189.60p
|
340,048
|
|
07/11/2024
|
194.20p
|
199.60p
|
194.20p
|
198.80p
|
639,759
|
|
06/11/2024
|
186.60p
|
192.70p
|
186.60p
|
189.00p
|
531,436
|
|
05/11/2024
|
183.90p
|
191.40p
|
183.90p
|
190.00p
|
496,594
|
|
04/11/2024
|
192.00p
|
192.00p
|
187.80p
|
188.40p
|
209,379
|
|
01/11/2024
|
185.70p
|
190.40p
|
183.37p
|
189.40p
|
583,847
|
|
31/10/2024
|
183.60p
|
185.10p
|
181.30p
|
182.70p
|
543,176
|
|
30/10/2024
|
186.60p
|
186.72p
|
183.10p
|
184.80p
|
471,387
|
|
29/10/2024
|
185.70p
|
191.20p
|
185.70p
|
185.80p
|
430,586
|
|
28/10/2024
|
184.70p
|
190.70p
|
184.70p
|
189.90p
|
161,873
|
|
25/10/2024
|
187.50p
|
189.80p
|
187.50p
|
189.60p
|
327,076
|
|
24/10/2024
|
186.00p
|
191.50p
|
181.20p
|
184.80p
|
174,899
|
|
23/10/2024
|
184.30p
|
186.40p
|
184.20p
|
184.80p
|
371,561
|
|
22/10/2024
|
181.40p
|
187.17p
|
181.40p
|
185.60p
|
49,763
|
|
21/10/2024
|
187.30p
|
191.49p
|
184.90p
|
184.90p
|
288,346
|
|
18/10/2024
|
192.60p
|
193.00p
|
189.00p
|
191.40p
|
260,756
|
|
17/10/2024
|
190.90p
|
193.50p
|
187.51p
|
193.00p
|
1,090,292
|
|
16/10/2024
|
189.70p
|
191.30p
|
188.48p
|
189.20p
|
157,639
|
|
15/10/2024
|
191.70p
|
192.00p
|
187.70p
|
187.70p
|
264,796
|
|
14/10/2024
|
189.70p
|
193.40p
|
189.10p
|
193.20p
|
305,312
|
|
11/10/2024
|
185.80p
|
189.20p
|
180.79p
|
189.20p
|
729,176
|
|
10/10/2024
|
181.60p
|
184.70p
|
181.60p
|
184.70p
|
237,725
|
|
09/10/2024
|
184.90p
|
189.40p
|
179.80p
|
181.40p
|
578,946
|
|
08/10/2024
|
187.30p
|
193.60p
|
183.60p
|
184.40p
|
279,813
|
|
07/10/2024
|
191.00p
|
191.40p
|
189.17p
|
190.70p
|
231,290
|
|
04/10/2024
|
188.30p
|
192.70p
|
188.30p
|
191.40p
|
403,098
|
|
03/10/2024
|
189.70p
|
194.90p
|
189.70p
|
192.70p
|
286,330
|
|
02/10/2024
|
191.00p
|
194.40p
|
187.54p
|
194.40p
|
226,670
|
|
01/10/2024
|
186.80p
|
195.60p
|
186.60p
|
189.00p
|
854,184
|
|
30/09/2024
|
192.20p
|
193.90p
|
189.90p
|
190.10p
|
402,350
|
|
27/09/2024
|
187.60p
|
191.50p
|
187.54p
|
191.00p
|
1,071,831
|
|
26/09/2024
|
171.40p
|
182.70p
|
171.40p
|
181.30p
|
745,045
|
|
25/09/2024
|
168.50p
|
176.80p
|
168.50p
|
174.60p
|
389,173
|
|
24/09/2024
|
168.80p
|
172.30p
|
168.50p
|
171.50p
|
354,294
|
|
23/09/2024
|
160.00p
|
163.10p
|
160.00p
|
162.40p
|
274,376
|
|
20/09/2024
|
163.00p
|
165.90p
|
160.70p
|
160.70p
|
124,341
|
|
19/09/2024
|
164.20p
|
166.71p
|
162.90p
|
164.10p
|
694,898
|
|
18/09/2024
|
160.80p
|
163.40p
|
160.80p
|
161.50p
|
269,853
|
|
17/09/2024
|
159.30p
|
165.30p
|
159.30p
|
164.30p
|
631,875
|
|
16/09/2024
|
166.50p
|
166.50p
|
161.80p
|
163.30p
|
853,483
|
|
13/09/2024
|
160.40p
|
163.10p
|
160.40p
|
158.40p
|
544,975
|
|
12/09/2024
|
155.90p
|
159.10p
|
152.50p
|
152.10p
|
297,387
|
|
11/09/2024
|
151.60p
|
153.90p
|
151.30p
|
151.70p
|
221,995
|
|
10/09/2024
|
148.70p
|
153.90p
|
148.70p
|
151.70p
|
449,517
|
|
09/09/2024
|
147.50p
|
152.60p
|
147.50p
|
152.00p
|
247,980
|
|
06/09/2024
|
153.10p
|
153.60p
|
148.10p
|
148.10p
|
214,412
|
|
05/09/2024
|
151.70p
|
155.30p
|
151.31p
|
153.60p
|
398,972
|
|
04/09/2024
|
150.60p
|
153.70p
|
150.60p
|
153.70p
|
515,493
|
|
03/09/2024
|
155.90p
|
158.24p
|
152.74p
|
154.20p
|
1,262,916
|
|
02/09/2024
|
158.70p
|
160.00p
|
156.70p
|
160.00p
|
204,484
|
|
30/08/2024
|
158.20p
|
162.90p
|
158.20p
|
160.00p
|
291,332
|
|
29/08/2024
|
156.10p
|
161.50p
|
156.10p
|
159.40p
|
253,274
|
|
28/08/2024
|
158.20p
|
162.10p
|
155.20p
|
155.20p
|
160,118
|
|
27/08/2024
|
155.00p
|
159.60p
|
155.00p
|
158.30p
|
164,985
|
|
26/08/2024
|
154.00p
|
156.00p
|
154.00p
|
154.70p
|
268,655
|
|
23/08/2024
|
154.00p
|
156.00p
|
154.00p
|
154.70p
|
268,655
|
|
22/08/2024
|
154.00p
|
156.00p
|
154.00p
|
154.70p
|
268,655
|