Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

South32 (S32) Share Price

Intraday
Historical

Price	177.00p on 31-12-2025 at 10:35:55
Change	0.20p 0.11%
Buy	177.20p
Sell	176.60p

Last Trade:	Buy 700.00 at 177.00p
Day's Volume:	35,312
Last Close:	176.80p
Open:	180.40p
ISIN:	AU000000S320

Day's Range	176.40p - 180.40p
52wk Range:	117.00p - 188.90p
Market Capitalisation:	£7.93b
VWAP:	176.90845p
Shares in Issue:	4.48b

Sector: Industrial Metals

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
South32 (S32) Latest Trades
Buy*	700	177.00p	Automatic Execution	10:35:55 - 31-Dec-25
Buy*	1,360	177.00p	Automatic Execution	10:35:55 - 31-Dec-25
Buy*	432	177.00p	Automatic Execution	10:35:55 - 31-Dec-25
Buy*	670	176.80p	Automatic Execution	10:24:25 - 31-Dec-25
Buy*	432	176.80p	Automatic Execution	10:24:25 - 31-Dec-25
Unknown*	0	176.80p	SI Trade	10:18:42 - 31-Dec-25
Sell*	350	176.568p	Negotiated Trade	10:16:56 - 31-Dec-25
Sell*	850	176.80p	Automatic Execution	10:14:17 - 31-Dec-25
Buy*	670	176.80p	Automatic Execution	10:14:17 - 31-Dec-25
Buy*	100	176.80p	Automatic Execution	10:14:17 - 31-Dec-25

See more South32 trades

South32 (S32) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	180.40	180.40	176.40	176.80	35,312
30th Dec 2025 (Tue)	179.60	179.60	176.00	176.80	576,875
29th Dec 2025 (Mon)	176.60	180.40	175.20	176.40	454,918
26th Dec 2025 (Fri)	175.80	175.80	175.80	175.80	0
25th Dec 2025 (Thu)	175.80	175.80	175.80	175.80	0
24th Dec 2025 (Wed)	178.20	178.20	175.00	175.80	208,536
23rd Dec 2025 (Tue)	173.00	174.80	172.00	174.80	509,970
22nd Dec 2025 (Mon)	173.80	174.40	170.20	172.80	286,420
19th Dec 2025 (Fri)	168.00	170.00	167.60	170.00	399,555
18th Dec 2025 (Thu)	167.00	170.00	166.60	169.00	481,901
17th Dec 2025 (Wed)	169.00	170.00	167.60	167.60	306,945
16th Dec 2025 (Tue)	171.80	171.80	169.20	170.00	108,500
15th Dec 2025 (Mon)	169.20	174.00	169.20	172.80	349,260
12th Dec 2025 (Fri)	175.00	176.60	173.20	173.20	505,922
11th Dec 2025 (Thu)	174.20	174.20	168.60	172.60	592,725
10th Dec 2025 (Wed)	172.60	172.60	168.80	170.20	234,812
9th Dec 2025 (Tue)	168.00	168.80	165.40	168.80	452,031
8th Dec 2025 (Mon)	168.60	170.40	168.00	168.20	542,178
5th Dec 2025 (Fri)	172.00	174.80	171.80	171.80	780,753
4th Dec 2025 (Thu)	168.00	172.20	168.00	171.00	731,793
3rd Dec 2025 (Wed)	166.60	168.40	166.60	167.60	310,960
2nd Dec 2025 (Tue)	168.40	168.40	162.60	164.20	749,952
1st Dec 2025 (Mon)	165.00	165.80	162.00	165.40	611,766

See more South32 price history

Date	Source	Headline
South32 (S32) Regulatory News
24th Dec 2025 8:40 am	RNS	Daily Buy-Back Notification
24th Dec 2025 8:40 am	RNS	Daily Buy-Back Notification
23rd Dec 2025 8:20 am	RNS	Daily Buy-Back Notification
23rd Dec 2025 8:20 am	RNS	Daily Buy-Back Notification
22nd Dec 2025 9:00 am	RNS	Daily Buy-Back Notification
22nd Dec 2025 9:00 am	RNS	Daily Buy-Back Notification
18th Dec 2025 9:19 am	RNS	Daily Buy-Back Notification
16th Dec 2025 9:14 am	RNS	Mozal Aluminium Update
15th Dec 2025 8:56 am	RNS	Daily Buy-Back Notification
11th Dec 2025 7:00 am	RNS	Daily Share Buy-Back Notice

See more South32 regulatory news

FTSE 100 Latest

Value9,931.39

Change-9.32