Comparing Back to the side-by-side chart ↗
South32 Ltd (S32.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -11.6% vs the 50-day and -4.7% vs the 200-day average, 19.8% below the 52-week high and +55% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: South32 Ltd trades 11.6% below its 50-day and 4.7% below its 200-day moving average. (as of 2026-10-30)
South32 mines and processes base and industrial metals such as copper, zinc, lead, silver and manganese, along with aluminium. It runs operations through named projects including Sierra Gorda, Cannington and Hermosa, plus manganese and aluminium units in Australia, South Africa and Mozambique.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the S32.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 227.20 | 227.60 | 224.80 | 225.40 | -0.97% | 394,437 |
| 2026-10-29 | 228.00 | 234.00 | 227.60 | 227.60 | -3.31% | 188,737 |
| 2026-10-28 | 228.00 | 236.40 | 228.00 | 235.40 | +1.73% | 264,460 |
| 2026-10-27 | 269.00 | 269.00 | 223.00 | 231.40 | +3.77% | 379,298 |
| 2026-10-26 | 219.80 | 224.20 | 219.80 | 223.00 | +3.24% | 254,221 |
| 2026-10-23 | 222.00 | 222.00 | 214.20 | 216.00 | -2.35% | 234,607 |
| 2026-10-22 | 224.00 | 231.00 | 220.20 | 221.20 | -1.86% | 851,040 |
| 2026-10-21 | 230.00 | 230.20 | 224.80 | 225.40 | -2.17% | 286,795 |
| 2026-10-20 | 232.00 | 233.80 | 225.60 | 230.40 | -1.54% | 473,619 |
| 2026-10-19 | 236.60 | 239.64 | 231.80 | 234.00 | -2.82% | 251,580 |
| 2026-10-16 | 230.00 | 249.20 | 215.00 | 240.80 | -0.08% | 197,858 |
| 2026-10-15 | 239.00 | 241.50 | 234.60 | 241.00 | -1.63% | 524,318 |
| 2026-10-14 | 253.60 | 259.60 | 245.00 | 245.00 | -3.16% | 444,316 |
| 2026-10-13 | 260.20 | 266.00 | 253.00 | 253.00 | -3.44% | 326,144 |
| 2026-10-12 | 261.80 | 268.60 | 260.60 | 262.00 | -0.30% | 255,446 |
| 2026-10-09 | 250.00 | 265.00 | 250.00 | 262.80 | +0.69% | 343,883 |
| 2026-10-08 | 257.00 | 262.10 | 255.00 | 261.00 | +0.23% | 283,917 |
| 2026-10-07 | 261.20 | 263.60 | 258.20 | 260.40 | -0.61% | 538,762 |
| 2026-10-06 | 261.60 | 266.80 | 260.40 | 262.00 | +0.38% | 529,540 |
| 2026-10-05 | 256.40 | 261.11 | 256.40 | 261.00 | +0.69% | 260,183 |
| 2026-10-02 | 255.20 | 263.60 | 255.00 | 259.20 | +1.97% | 300,481 |
| 2026-10-01 | 258.80 | 263.20 | 253.60 | 254.20 | -3.93% | 379,888 |
| 2026-09-30 | 260.40 | 268.40 | 260.40 | 264.60 | +0.08% | 364,495 |
| 2026-09-29 | 262.00 | 267.60 | 262.00 | 264.40 | +2.88% | 386,331 |
| 2026-09-28 | 253.00 | 262.80 | 252.40 | 257.00 | -1.00% | 569,779 |
| 2026-09-25 | 257.60 | 263.80 | 257.60 | 259.60 | +0.00% | 324,116 |
| 2026-09-24 | 259.40 | 265.00 | 257.88 | 259.60 | +0.62% | 325,386 |
| 2026-09-23 | 258.80 | 262.60 | 256.80 | 258.00 | -0.62% | 852,644 |
| 2026-09-22 | 257.00 | 261.00 | 254.60 | 259.60 | +0.70% | 98,131 |
| 2026-09-21 | 260.20 | 264.20 | 257.40 | 257.80 | -1.23% | 171,404 |
| 2026-09-18 | 268.00 | 268.00 | 256.80 | 261.00 | +0.46% | 310,374 |
| 2026-09-17 | 268.80 | 268.80 | 254.00 | 259.80 | -0.84% | 296,407 |
| 2026-09-16 | 263.40 | 267.20 | 259.80 | 262.00 | +2.58% | 427,590 |
| 2026-09-15 | 282.00 | 282.00 | 252.80 | 255.40 | +0.16% | 248,024 |
| 2026-09-14 | 259.20 | 263.60 | 253.60 | 255.00 | -3.48% | 358,831 |
| 2026-09-11 | 268.20 | 271.80 | 262.40 | 264.20 | -0.97% | 275,033 |
| 2026-09-10 | 278.40 | 281.20 | 265.20 | 266.80 | -3.61% | 641,315 |
| 2026-09-09 | 279.40 | 281.20 | 275.60 | 276.80 | -0.36% | 475,659 |
| 2026-09-08 | 277.20 | 278.40 | 272.80 | 277.80 | +2.66% | 781,451 |
| 2026-09-07 | 282.00 | 282.00 | 269.20 | 270.60 | -2.17% | 401,422 |
| 2026-09-04 | 278.20 | 278.80 | 273.80 | 276.60 | -0.58% | 159,563 |
| 2026-09-03 | 271.60 | 281.00 | 271.60 | 278.20 | +2.13% | 191,898 |
| 2026-09-02 | 260.80 | 275.00 | 260.80 | 272.40 | -0.37% | 759,610 |
| 2026-09-01 | 275.00 | 277.60 | 272.00 | 273.40 | -1.30% | 242,009 |
| 2026-08-28 | 280.00 | 280.80 | 273.20 | 277.00 | +0.36% | 506,042 |
| 2026-08-27 | 273.20 | 280.60 | 271.80 | 276.00 | +2.07% | 586,564 |
| 2026-08-26 | 269.40 | 273.74 | 269.20 | 270.40 | +0.15% | 474,294 |
| 2026-08-25 | 265.00 | 270.00 | 264.20 | 270.00 | +2.27% | 412,044 |
| 2026-08-24 | 264.00 | 265.80 | 261.80 | 264.00 | +2.01% | 408,322 |
| 2026-08-21 | 259.20 | 261.40 | 255.96 | 258.80 | +1.73% | 212,720 |
| 2026-08-20 | 252.00 | 254.40 | 249.40 | 254.40 | +0.55% | 266,033 |
| 2026-08-19 | 249.20 | 253.00 | 245.20 | 253.00 | +1.77% | 966,384 |
| 2026-08-18 | 251.80 | 256.60 | 248.20 | 248.60 | -1.74% | 378,245 |
| 2026-08-17 | 255.00 | 259.60 | 249.80 | 253.00 | +2.35% | 487,798 |
| 2026-08-14 | 252.00 | 252.00 | 246.20 | 247.20 | -3.06% | 153,022 |
| 2026-08-13 | 252.80 | 255.64 | 251.80 | 255.00 | -1.39% | 465,547 |
| 2026-08-12 | 264.40 | 270.00 | 256.20 | 258.60 | -1.90% | 692,235 |
| 2026-08-11 | 270.00 | 270.00 | 258.40 | 263.60 | -2.30% | 1,253,241 |
| 2026-08-10 | 262.00 | 270.19 | 262.00 | 269.80 | +3.77% | 868,613 |
| 2026-08-07 | 256.00 | 260.40 | 255.80 | 260.00 | +2.77% | 301,467 |
| 2026-08-06 | 255.20 | 257.80 | 251.00 | 253.00 | -1.48% | 281,514 |
| 2026-08-05 | 254.80 | 258.00 | 248.40 | 256.80 | +2.97% | 338,179 |
| 2026-08-04 | 242.00 | 251.20 | 242.00 | 249.40 | +3.92% | 453,245 |
| 2026-08-03 | 241.20 | 242.67 | 236.00 | 240.00 | +1.27% | 232,807 |
| 2026-07-31 | 243.80 | 244.80 | 235.80 | 237.00 | -1.82% | 319,828 |
| 2026-07-30 | 234.00 | 242.80 | 233.80 | 241.40 | +2.64% | 463,937 |
| 2026-07-29 | 237.00 | 241.20 | 235.20 | 235.20 | -0.59% | 306,915 |
| 2026-07-28 | 231.20 | 236.60 | 229.40 | 236.60 | +1.98% | 476,461 |
| 2026-07-27 | 237.40 | 238.00 | 230.40 | 232.00 | -1.28% | 367,584 |
| 2026-07-24 | 238.00 | 244.80 | 232.60 | 235.00 | -1.51% | 439,581 |
| 2026-07-23 | 238.00 | 244.00 | 238.00 | 238.60 | +0.08% | 634,306 |
| 2026-07-22 | 234.00 | 239.40 | 234.00 | 238.40 | +4.38% | 383,742 |
| 2026-07-21 | 222.80 | 228.40 | 222.80 | 228.40 | +6.73% | 489,322 |
| 2026-07-20 | 208.80 | 215.20 | 208.80 | 214.00 | +4.90% | 561,472 |
| 2026-07-17 | 205.60 | 208.60 | 201.80 | 204.00 | -1.54% | 406,326 |
| 2026-07-16 | 208.40 | 211.00 | 206.00 | 207.20 | -1.15% | 324,707 |
| 2026-07-15 | 210.80 | 214.20 | 208.80 | 209.60 | -1.23% | 175,162 |
| 2026-07-14 | 205.40 | 213.40 | 205.40 | 212.20 | +2.02% | 564,910 |
| 2026-07-13 | 209.40 | 212.80 | 207.80 | 208.00 | -1.42% | 536,336 |
| 2026-07-10 | 206.60 | 212.33 | 203.60 | 211.00 | +4.56% | 402,330 |
| 2026-07-09 | 202.00 | 204.60 | 199.80 | 201.80 | +0.40% | 786,538 |
| 2026-07-08 | 214.60 | 219.40 | 201.00 | 201.00 | -4.29% | 438,695 |
| 2026-07-07 | 210.00 | 212.60 | 207.40 | 210.00 | -4.02% | 938,125 |
| 2026-07-06 | 211.20 | 219.60 | 211.20 | 218.80 | +0.92% | 172,141 |
| 2026-07-03 | 216.60 | 220.40 | 214.60 | 216.80 | +0.09% | 191,069 |
| 2026-07-02 | 219.00 | 222.80 | 214.40 | 216.60 | -5.83% | 1,035,000 |
| 2026-07-01 | 220.20 | 232.20 | 219.26 | 230.00 | +12.86% | 2,022,601 |
| 2026-06-30 | 204.60 | 209.00 | 203.80 | 203.80 | -0.39% | 207,247 |
| 2026-06-29 | 208.00 | 208.20 | 204.20 | 204.60 | -0.58% | 222,797 |
| 2026-06-26 | 211.00 | 211.00 | 203.80 | 205.80 | -1.06% | 361,248 |
| 2026-06-25 | 209.00 | 211.00 | 206.60 | 208.00 | -1.23% | 612,478 |
| 2026-06-24 | 207.80 | 214.60 | 207.80 | 210.60 | -2.95% | 339,115 |
| 2026-06-23 | 227.60 | 227.60 | 213.20 | 217.00 | -2.25% | 445,359 |
| 2026-06-22 | 227.40 | 227.40 | 221.00 | 222.00 | -0.09% | 533,319 |
| 2026-06-19 | 222.00 | 224.80 | 220.40 | 222.20 | -1.68% | 970,580 |
| 2026-06-18 | 227.60 | 230.80 | 225.00 | 226.00 | -4.40% | 784,181 |
| 2026-06-17 | 222.20 | 236.80 | 222.20 | 236.40 | +4.32% | 1,571,877 |
| 2026-06-16 | 222.00 | 227.80 | 216.60 | 226.60 | -3.82% | 335,439 |
| 2026-06-15 | 235.60 | 242.00 | 233.40 | 235.60 | -3.60% | 840,620 |
| 2026-06-12 | 238.00 | 244.40 | 236.00 | 244.40 | +4.18% | 751,246 |
| 2026-06-11 | 234.40 | 236.60 | 231.60 | 234.60 | -0.51% | 858,315 |
| 2026-06-10 | 229.80 | 240.20 | 229.80 | 235.80 | -0.67% | 405,698 |
| 2026-06-09 | 243.20 | 244.20 | 237.40 | 237.40 | -2.55% | 496,580 |
| 2026-06-08 | 236.40 | 244.40 | 235.20 | 243.60 | +0.91% | 263,062 |
| 2026-06-05 | 259.00 | 259.00 | 241.40 | 241.40 | -5.11% | 744,981 |
| 2026-06-04 | 264.00 | 264.00 | 251.00 | 254.40 | -1.85% | 459,472 |
| 2026-06-03 | 264.00 | 264.00 | 257.40 | 259.20 | -0.46% | 501,560 |
| 2026-06-02 | 257.80 | 260.40 | 255.20 | 260.40 | +3.25% | 427,919 |
| 2026-06-01 | 264.60 | 264.60 | 250.80 | 252.20 | -1.64% | 888,209 |
| 2026-05-29 | 260.20 | 260.20 | 254.09 | 256.40 | +1.18% | 310,887 |
| 2026-05-28 | 265.00 | 265.00 | 250.00 | 253.40 | -0.55% | 368,969 |
| 2026-05-27 | 250.00 | 255.00 | 250.00 | 254.80 | +2.33% | 360,487 |
| 2026-05-26 | 242.00 | 250.00 | 242.00 | 249.00 | +7.98% | 815,528 |
| 2026-05-22 | 232.00 | 233.80 | 228.00 | 230.60 | +4.06% | 452,192 |
| 2026-05-21 | 215.00 | 223.00 | 215.00 | 221.60 | +0.18% | 688,025 |
| 2026-05-20 | 210.00 | 221.40 | 208.40 | 221.20 | +2.79% | 590,578 |
| 2026-05-19 | 223.00 | 223.20 | 213.60 | 215.20 | -2.09% | 683,816 |
| 2026-05-18 | 219.00 | 224.00 | 218.00 | 219.80 | -1.70% | 715,486 |
| 2026-05-15 | 223.40 | 238.80 | 221.20 | 223.60 | -6.37% | 795,746 |
| 2026-05-14 | 234.20 | 240.80 | 234.20 | 238.80 | -2.05% | 650,342 |
| 2026-05-13 | 231.40 | 243.80 | 231.40 | 243.80 | +5.27% | 781,150 |
| 2026-05-12 | 226.60 | 234.40 | 224.40 | 231.60 | +1.22% | 649,465 |
| 2026-05-11 | 223.00 | 230.60 | 222.40 | 228.80 | +2.79% | 1,006,354 |
| 2026-05-08 | 223.20 | 224.80 | 221.00 | 222.60 | -1.42% | 1,009,282 |
| 2026-05-07 | 225.40 | 228.20 | 225.40 | 225.80 | +0.18% | 1,428,791 |
| 2026-05-06 | 220.60 | 226.20 | 217.00 | 225.40 | +4.26% | 1,842,204 |
| 2026-05-05 | 215.00 | 218.40 | 212.40 | 216.20 | +0.28% | 1,063,515 |
| 2026-05-01 | 213.20 | 216.00 | 212.76 | 215.60 | +0.37% | 567,882 |
| 2026-04-30 | 225.00 | 225.00 | 213.19 | 214.80 | -2.81% | 708,536 |
| 2026-04-29 | 225.20 | 229.00 | 221.00 | 221.00 | -1.60% | 291,556 |
| 2026-04-28 | 228.40 | 230.20 | 224.20 | 224.60 | -1.92% | 553,546 |
| 2026-04-27 | 233.20 | 233.20 | 228.80 | 229.00 | +1.15% | 445,736 |
| 2026-04-24 | 227.20 | 230.00 | 225.80 | 226.40 | -1.57% | 493,126 |
| 2026-04-23 | 228.00 | 232.80 | 228.00 | 230.00 | -2.79% | 718,718 |
| 2026-04-22 | 242.00 | 242.00 | 232.80 | 236.60 | +2.25% | 1,011,531 |
| 2026-04-21 | 239.80 | 239.80 | 230.97 | 231.40 | -0.77% | 493,402 |
| 2026-04-20 | 236.80 | 236.80 | 231.60 | 233.20 | -3.87% | 332,560 |
| 2026-04-17 | 243.00 | 246.00 | 239.80 | 242.60 | -0.16% | 1,643,059 |
| 2026-04-16 | 246.40 | 248.40 | 243.00 | 243.00 | -0.49% | 896,465 |
| 2026-04-15 | 247.00 | 248.80 | 244.20 | 244.20 | -1.45% | 333,178 |
| 2026-04-14 | 248.20 | 249.00 | 245.60 | 247.80 | +0.90% | 408,702 |
| 2026-04-13 | 241.80 | 246.00 | 241.48 | 245.60 | +0.41% | 259,050 |
| 2026-04-10 | 245.00 | 246.60 | 239.60 | 244.60 | +2.09% | 269,789 |
| 2026-04-09 | 239.20 | 242.60 | 237.20 | 239.60 | +1.01% | 421,026 |
| 2026-04-08 | 236.80 | 243.00 | 236.40 | 237.20 | +0.94% | 1,006,802 |
| 2026-04-07 | 249.00 | 249.00 | 233.20 | 235.00 | +0.64% | 768,520 |
| 2026-04-02 | 230.50 | 234.50 | 227.00 | 233.50 | -0.21% | 712,905 |
| 2026-04-01 | 227.00 | 236.50 | 227.00 | 234.00 | +4.23% | 651,918 |
| 2026-03-31 | 226.00 | 227.50 | 221.86 | 224.50 | -1.54% | 715,075 |
| 2026-03-30 | 226.00 | 230.00 | 225.00 | 228.00 | +10.68% | 1,030,708 |
| 2026-03-27 | 196.00 | 222.82 | 174.91 | 206.00 | -0.96% | 381,891 |
| 2026-03-26 | 213.50 | 213.50 | 207.50 | 208.00 | -3.70% | 974,475 |
| 2026-03-25 | 210.00 | 217.00 | 210.00 | 216.00 | +3.60% | 785,694 |
| 2026-03-24 | 205.00 | 208.50 | 203.50 | 208.50 | +1.46% | 378,280 |
| 2026-03-23 | 187.20 | 212.50 | 187.20 | 205.50 | -0.48% | 1,452,899 |
| 2026-03-20 | 211.50 | 213.50 | 205.00 | 206.50 | -1.43% | 421,011 |
| 2026-03-19 | 213.50 | 213.50 | 207.50 | 209.50 | -4.34% | 1,009,502 |
| 2026-03-18 | 230.00 | 230.00 | 217.00 | 219.00 | -2.01% | 543,905 |
| 2026-03-17 | 229.50 | 229.50 | 221.50 | 223.50 | +0.22% | 298,953 |
| 2026-03-16 | 225.00 | 225.50 | 219.50 | 223.00 | -2.62% | 779,896 |
| 2026-03-13 | 228.00 | 235.00 | 227.50 | 229.00 | -0.43% | 259,722 |
| 2026-03-12 | 232.50 | 234.50 | 228.00 | 230.00 | +0.00% | 140,694 |
| 2026-03-11 | 229.00 | 233.50 | 228.50 | 230.00 | -0.86% | 231,681 |
| 2026-03-10 | 233.50 | 235.00 | 228.00 | 232.00 | +2.20% | 713,077 |
| 2026-03-09 | 221.00 | 228.25 | 221.00 | 227.00 | -1.09% | 323,972 |
| 2026-03-06 | 235.50 | 238.50 | 228.50 | 229.50 | -3.16% | 655,155 |
| 2026-03-05 | 243.50 | 245.00 | 236.50 | 237.00 | -2.27% | 373,399 |
| 2026-03-04 | 236.00 | 243.00 | 236.00 | 242.50 | +2.75% | 652,893 |
| 2026-03-03 | 238.50 | 242.61 | 229.50 | 236.00 | -4.45% | 831,411 |
| 2026-03-02 | 245.50 | 249.50 | 242.50 | 247.00 | +1.86% | 446,384 |
| 2026-02-27 | 238.50 | 250.00 | 238.50 | 242.50 | +0.83% | 375,090 |
| 2026-02-26 | 242.50 | 244.50 | 237.90 | 240.50 | -0.82% | 310,699 |
| 2026-02-25 | 240.00 | 243.58 | 236.50 | 242.50 | +2.32% | 353,878 |
| 2026-02-24 | 235.00 | 238.50 | 233.00 | 237.00 | +1.94% | 421,346 |
| 2026-02-23 | 231.50 | 235.50 | 230.50 | 232.50 | +0.43% | 281,801 |
| 2026-02-20 | 227.00 | 234.00 | 227.00 | 231.50 | +0.22% | 699,190 |
| 2026-02-19 | 228.50 | 233.00 | 227.00 | 231.00 | +0.00% | 529,474 |
| 2026-02-18 | 228.50 | 233.00 | 228.26 | 231.00 | +1.32% | 382,429 |
| 2026-02-17 | 229.50 | 230.00 | 225.76 | 228.00 | -0.44% | 620,054 |
| 2026-02-16 | 232.50 | 232.50 | 226.00 | 229.00 | +0.22% | 136,850 |
| 2026-02-13 | 230.00 | 231.00 | 223.50 | 228.50 | -0.65% | 692,598 |
| 2026-02-12 | 242.50 | 242.50 | 230.00 | 230.00 | -4.96% | 579,860 |
| 2026-02-11 | 239.50 | 245.00 | 239.00 | 242.00 | +2.54% | 498,507 |
| 2026-02-10 | 234.00 | 237.03 | 233.68 | 236.00 | -1.05% | 380,445 |
| 2026-02-09 | 223.50 | 239.00 | 223.50 | 238.50 | +3.92% | 357,231 |
| 2026-02-06 | 225.50 | 231.00 | 225.50 | 229.50 | -0.65% | 406,126 |
| 2026-02-05 | 232.00 | 235.00 | 228.00 | 231.00 | -3.95% | 1,125,328 |
| 2026-02-04 | 243.00 | 246.00 | 239.23 | 240.50 | +3.00% | 1,125,862 |
| 2026-02-03 | 233.00 | 235.50 | 230.50 | 233.50 | +2.41% | 954,513 |
| 2026-02-02 | 222.50 | 228.50 | 219.50 | 228.00 | -1.72% | 969,651 |
| 2026-01-30 | 235.00 | 235.00 | 228.00 | 232.00 | -1.49% | 1,699,977 |
| 2026-01-29 | 241.00 | 244.00 | 234.00 | 235.50 | +1.51% | 1,837,965 |
| 2026-01-28 | 232.00 | 235.00 | 230.50 | 232.00 | +0.87% | 270,832 |
| 2026-01-27 | 229.00 | 230.50 | 224.36 | 230.00 | +0.66% | 559,597 |
| 2026-01-26 | 231.00 | 231.00 | 225.00 | 228.50 | +0.44% | 491,645 |
| 2026-01-23 | 224.00 | 227.50 | 221.00 | 227.50 | +2.02% | 816,520 |
| 2026-01-22 | 221.00 | 224.00 | 218.00 | 223.00 | +4.21% | 1,109,052 |
| 2026-01-21 | 207.00 | 214.00 | 207.00 | 214.00 | +3.38% | 514,783 |
| 2026-01-20 | 209.00 | 212.50 | 204.00 | 207.00 | -1.19% | 1,385,017 |
| 2026-01-19 | 205.00 | 211.50 | 205.00 | 209.50 | +1.45% | 1,213,115 |
| 2026-01-16 | 209.50 | 209.50 | 204.00 | 206.50 | -0.96% | 836,808 |
| 2026-01-15 | 203.50 | 209.50 | 202.00 | 208.50 | +3.73% | 628,782 |
| 2026-01-14 | 198.60 | 203.50 | 198.60 | 201.00 | +0.50% | 1,819,168 |
| 2026-01-13 | 203.00 | 203.00 | 198.40 | 200.00 | -0.25% | 1,174,111 |
| 2026-01-12 | 200.00 | 202.00 | 196.60 | 200.50 | +2.40% | 1,933,230 |
| 2026-01-09 | 194.60 | 196.60 | 192.20 | 195.80 | +2.73% | 1,487,682 |
| 2026-01-08 | 191.20 | 192.00 | 188.23 | 190.60 | -0.63% | 425,430 |
| 2026-01-07 | 194.00 | 194.00 | 190.00 | 191.80 | +0.42% | 561,975 |
| 2026-01-06 | 187.20 | 191.00 | 185.99 | 191.00 | +4.26% | 559,539 |
| 2026-01-05 | 178.80 | 183.80 | 178.80 | 183.20 | +3.50% | 386,843 |
| 2026-01-02 | 178.80 | 181.40 | 176.40 | 177.00 | +0.00% | 800,671 |
| 2025-12-31 | 180.40 | 180.40 | 176.14 | 177.00 | +0.11% | 73,006 |
| 2025-12-30 | 179.60 | 179.60 | 176.00 | 176.80 | +0.23% | 576,883 |
| 2025-12-29 | 176.60 | 180.40 | 175.20 | 176.40 | +0.34% | 454,939 |
| 2025-12-24 | 178.20 | 178.20 | 174.60 | 175.80 | +0.57% | 208,545 |
| 2025-12-23 | 173.00 | 174.80 | 172.00 | 174.80 | +1.16% | 509,983 |
| 2025-12-22 | 173.80 | 174.40 | 170.20 | 172.80 | +1.65% | 286,435 |
| 2025-12-19 | 168.00 | 170.00 | 167.60 | 170.00 | +0.59% | 399,558 |
| 2025-12-18 | 167.00 | 170.00 | 166.60 | 169.00 | +0.84% | 481,904 |
| 2025-12-17 | 169.00 | 170.00 | 167.60 | 167.60 | -1.41% | 306,948 |
| 2025-12-16 | 171.80 | 172.60 | 169.20 | 170.00 | -1.62% | 108,506 |
| 2025-12-15 | 169.20 | 174.80 | 169.20 | 172.80 | -0.23% | 349,268 |
| 2025-12-12 | 175.00 | 176.60 | 173.00 | 173.20 | +0.35% | 505,929 |
| 2025-12-11 | 174.20 | 174.20 | 168.60 | 172.60 | +1.41% | 592,731 |
| 2025-12-10 | 172.60 | 172.60 | 168.33 | 170.20 | +0.83% | 234,821 |
| 2025-12-09 | 168.00 | 168.80 | 165.40 | 168.80 | +0.36% | 452,039 |
| 2025-12-08 | 168.60 | 171.80 | 168.00 | 168.20 | -2.10% | 542,191 |
| 2025-12-05 | 172.00 | 174.80 | 171.70 | 171.80 | +0.47% | 780,763 |
| 2025-12-04 | 168.00 | 172.20 | 168.00 | 171.00 | +2.03% | 731,800 |
| 2025-12-03 | 166.60 | 168.60 | 165.20 | 167.60 | +2.07% | 310,965 |
| 2025-12-02 | 168.40 | 168.40 | 162.60 | 164.20 | -0.73% | 749,962 |
| 2025-12-01 | 165.00 | 165.80 | 160.40 | 165.40 | +3.63% | 871,014 |
| 2025-11-28 | 153.60 | 159.60 | 153.60 | 159.60 | +1.66% | 415,927 |
| 2025-11-27 | 156.60 | 159.40 | 156.60 | 157.00 | -1.13% | 223,614 |
| 2025-11-26 | 156.60 | 160.00 | 156.52 | 158.80 | +2.32% | 318,887 |
| 2025-11-25 | 155.40 | 156.80 | 153.60 | 155.20 | +0.52% | 213,847 |
| 2025-11-24 | 148.00 | 155.46 | 148.00 | 154.40 | +1.98% | 423,554 |
| 2025-11-21 | 150.60 | 152.00 | 150.20 | 151.40 | -3.32% | 201,076 |
| 2025-11-20 | 156.20 | 160.00 | 156.20 | 156.60 | +1.56% | 1,271,431 |
| 2025-11-19 | 152.60 | 155.40 | 151.00 | 154.20 | +1.45% | 233,412 |
| 2025-11-18 | 149.40 | 152.40 | 149.00 | 152.00 | -2.31% | 356,031 |
| 2025-11-17 | 155.80 | 159.20 | 155.40 | 155.60 | -1.39% | 138,021 |
| 2025-11-14 | 156.40 | 157.80 | 152.80 | 157.80 | -1.62% | 583,665 |
| 2025-11-13 | 163.40 | 164.00 | 159.60 | 160.40 | -0.87% | 202,659 |
| 2025-11-12 | 158.00 | 162.00 | 157.60 | 161.80 | +2.53% | 236,037 |
| 2025-11-11 | 160.00 | 160.00 | 157.20 | 157.80 | +0.25% | 184,309 |
| 2025-11-10 | 157.60 | 162.60 | 157.04 | 157.40 | +5.78% | 439,925 |
| 2025-11-07 | 147.20 | 151.60 | 147.20 | 148.80 | -0.27% | 292,626 |
| 2025-11-06 | 147.20 | 152.80 | 147.20 | 149.20 | -0.67% | 219,281 |
| 2025-11-05 | 147.60 | 151.20 | 147.60 | 150.20 | -0.40% | 189,770 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+14.61%). Worst month: Apr (-12.44%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is South32 Ltd's (S32.LSE) latest close?
225.40 on 2026-10-30, from the Closelook data lake's daily price record.
What is S32.LSE's 52-week high and low?
282.00 high and 147.20 low over the trailing 52 weeks, as of 2026-10-30.
What is South32 Ltd's strongest and weakest month historically?
Historically, S32.LSE's strongest calendar month has been Jan (average +14.61%) and its weakest Apr (average -12.44%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on S32.LSE?
Mixed moving-average stack: Trades -11.6% vs the 50-day and -4.7% vs the 200-day average, 19.8% below the 52-week high and +55% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is S32.LSE above its 50-day and 200-day moving averages?
South32 Ltd trades 11.6% below its 50-day and 4.7% below its 200-day moving average (6.4% below its 20-day). As of 2026-10-30.