The Southern Company (LON:0L8A)
London
· Delayed Price · Currency is GBP · Price in USD 97.02
-0.27 (-0.28%)
Mar 9, 2026, 5:06 PM GMT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.01 | 98.01 | 96.23 | 97.29 | 97.29 | 0.24% | 216 |
| Mar 5, 2026 | 97.75 | 98.47 | 95.81 | 97.06 | 97.06 | -0.90% | 210 |
| Mar 4, 2026 | 97.80 | 97.98 | 96.00 | 97.94 | 97.94 | 1.57% | 812 |
| Mar 3, 2026 | 97.00 | 97.99 | 95.28 | 96.43 | 96.43 | -0.81% | 334 |
| Mar 2, 2026 | 97.52 | 98.16 | 96.07 | 97.22 | 97.22 | -0.62% | 2,120 |
| Feb 27, 2026 | 96.35 | 97.98 | 95.36 | 97.83 | 97.83 | 1.47% | 1,440 |
| Feb 26, 2026 | 96.49 | 96.55 | 94.30 | 96.41 | 96.41 | 0.89% | 1,108 |
| Feb 25, 2026 | 95.40 | 96.76 | 94.09 | 95.56 | 95.56 | 0.19% | 1,706 |
| Feb 24, 2026 | 96.00 | 96.13 | 94.13 | 95.38 | 95.38 | 0.24% | 929 |
| Feb 23, 2026 | 95.29 | 95.91 | 92.77 | 95.15 | 95.15 | 1.03% | 5,430 |
| Feb 20, 2026 | 95.56 | 97.42 | 94.04 | 94.18 | 94.18 | -0.52% | 2,536 |
| Feb 19, 2026 | 91.60 | 95.50 | 90.50 | 94.67 | 94.67 | 3.78% | 2,309 |
| Feb 18, 2026 | 92.80 | 92.83 | 90.90 | 91.22 | 91.22 | -1.55% | 1,428 |
| Feb 17, 2026 | 94.70 | 95.70 | 92.66 | 92.66 | 92.66 | -2.08% | 562 |
| Feb 13, 2026 | 94.00 | 94.64 | 91.67 | 94.63 | 93.89 | 2.65% | 851 |
| Feb 12, 2026 | 91.25 | 92.77 | 90.50 | 92.19 | 91.47 | 1.55% | 1,579 |
| Feb 11, 2026 | 91.62 | 92.00 | 90.20 | 90.78 | 90.07 | -0.46% | 470 |
| Feb 10, 2026 | 89.45 | 91.20 | 88.49 | 91.20 | 90.49 | 2.30% | 659 |
| Feb 9, 2026 | 90.32 | 91.47 | 88.93 | 89.15 | 88.45 | -1.10% | 841 |
| Feb 6, 2026 | 91.50 | 92.00 | 89.40 | 90.14 | 89.43 | -0.76% | 651 |
| Feb 5, 2026 | 89.83 | 91.60 | 89.50 | 90.83 | 90.12 | 0.11% | 1,308 |
| Feb 4, 2026 | 89.82 | 91.23 | 89.82 | 90.73 | 90.02 | 1.14% | 786 |
| Feb 3, 2026 | 88.48 | 90.15 | 87.27 | 89.71 | 89.01 | 1.90% | 1,709 |
| Feb 2, 2026 | 89.88 | 90.32 | 87.50 | 88.04 | 87.35 | -0.77% | 4,650 |
| Jan 30, 2026 | 88.50 | 89.50 | 88.00 | 88.72 | 88.03 | - | 441 |
| Jan 29, 2026 | 88.75 | 89.37 | 87.81 | 88.72 | 88.02 | -0.08% | 495 |
| Jan 28, 2026 | 88.00 | 90.29 | 88.00 | 88.79 | 88.10 | -0.12% | 1,963 |
| Jan 27, 2026 | 88.13 | 88.98 | 86.73 | 88.90 | 88.20 | 0.80% | 2,563 |
| Jan 26, 2026 | 87.50 | 89.02 | 86.84 | 88.20 | 87.51 | 1.12% | 626 |
| Jan 23, 2026 | 87.55 | 88.40 | 86.90 | 87.22 | 86.54 | -1.78% | 688 |
| Jan 22, 2026 | 89.50 | 90.00 | 88.27 | 88.80 | 88.10 | 0.46% | 1,227 |
| Jan 21, 2026 | 88.01 | 89.91 | 88.01 | 88.39 | 87.70 | -0.54% | 778 |
| Jan 20, 2026 | 88.43 | 89.80 | 86.59 | 88.87 | 88.18 | -0.17% | 2,848 |
| Jan 16, 2026 | 88.50 | 90.00 | 88.01 | 89.02 | 88.32 | 0.31% | 3,197 |
| Jan 15, 2026 | 88.80 | 88.87 | 86.70 | 88.74 | 88.05 | 0.20% | 401 |
| Jan 14, 2026 | 87.36 | 88.56 | 86.20 | 88.56 | 87.87 | 1.55% | 1,672 |
| Jan 13, 2026 | 87.26 | 87.52 | 85.96 | 87.21 | 86.53 | 0.69% | 2,980 |
| Jan 12, 2026 | 86.68 | 87.68 | 86.15 | 86.61 | 85.93 | -1.08% | 485 |
| Jan 9, 2026 | 87.90 | 87.90 | 87.15 | 87.56 | 86.87 | -0.09% | 684 |
| Jan 8, 2026 | 86.75 | 87.75 | 85.50 | 87.64 | 86.95 | 1.61% | 4,226 |
| Jan 7, 2026 | 87.72 | 88.30 | 86.25 | 86.25 | 85.58 | -1.09% | 354 |
| Jan 6, 2026 | 86.58 | 88.25 | 86.27 | 87.21 | 86.52 | 1.36% | 95 |
| Jan 5, 2026 | 87.02 | 88.54 | 85.26 | 86.04 | 85.37 | -1.61% | 294 |
| Jan 2, 2026 | 87.19 | 87.97 | 86.72 | 87.45 | 86.76 | 0.02% | 313 |
| Dec 31, 2025 | 87.58 | 88.19 | 86.89 | 87.43 | 86.75 | -0.03% | 14 |
| Dec 30, 2025 | 88.03 | 88.42 | 86.65 | 87.46 | 86.78 | -0.62% | 432 |
| Dec 29, 2025 | 87.23 | 88.14 | 86.20 | 88.01 | 87.32 | 1.17% | 865 |
| Dec 24, 2025 | 86.40 | 86.99 | 85.57 | 86.99 | 86.31 | 0.40% | 276 |
| Dec 23, 2025 | 86.00 | 86.65 | 84.11 | 86.65 | 85.97 | 1.48% | 756 |
| Dec 22, 2025 | 85.19 | 86.03 | 84.03 | 85.39 | 84.72 | -0.93% | 1,444 |
| Dec 19, 2025 | 87.27 | 87.82 | 86.13 | 86.19 | 85.52 | -0.99% | 878 |
| Dec 18, 2025 | 87.21 | 87.45 | 86.78 | 87.05 | 86.37 | -0.20% | 571 |
| Dec 17, 2025 | 85.06 | 87.23 | 84.52 | 87.23 | 86.54 | 2.45% | 3,294 |
| Dec 16, 2025 | 86.26 | 86.26 | 84.86 | 85.14 | 84.47 | -0.48% | 6,628 |
| Dec 15, 2025 | 84.78 | 85.59 | 84.45 | 85.55 | 84.88 | 1.39% | 4,633 |
| Dec 12, 2025 | 84.97 | 85.38 | 84.38 | 84.38 | 83.72 | -0.27% | 825 |
| Dec 11, 2025 | 84.18 | 85.95 | 84.00 | 84.61 | 83.95 | 0.09% | 255 |
| Dec 10, 2025 | 85.45 | 86.00 | 84.50 | 84.53 | 83.87 | -1.40% | 605 |
| Dec 9, 2025 | 85.67 | 86.92 | 85.46 | 85.73 | 85.06 | -0.17% | 11,412 |
| Dec 8, 2025 | 86.64 | 86.64 | 85.52 | 85.88 | 85.21 | -1.50% | 711 |
| Dec 5, 2025 | 87.47 | 88.37 | 87.05 | 87.19 | 86.51 | -0.05% | 858 |
| Dec 4, 2025 | 88.00 | 89.03 | 87.23 | 87.23 | 86.55 | -0.52% | 482 |
| Dec 3, 2025 | 89.00 | 90.73 | 87.10 | 87.69 | 87.00 | -0.86% | 4,365 |
| Dec 2, 2025 | 88.70 | 90.67 | 88.31 | 88.45 | 87.76 | -1.14% | 2,994 |
| Dec 1, 2025 | 91.42 | 92.20 | 89.05 | 89.47 | 88.77 | -1.78% | 1,567 |
| Nov 28, 2025 | 90.58 | 91.76 | 90.00 | 91.09 | 90.37 | 1.08% | 207 |
| Nov 26, 2025 | 89.40 | 90.61 | 89.29 | 90.11 | 89.41 | 1.49% | 954 |
| Nov 25, 2025 | 89.32 | 90.29 | 88.70 | 88.79 | 88.10 | -0.37% | 473 |
| Nov 24, 2025 | 89.71 | 90.24 | 88.27 | 89.12 | 88.42 | -1.00% | 434 |
| Nov 21, 2025 | 88.69 | 90.02 | 88.57 | 90.02 | 89.31 | 1.62% | 1,769 |
| Nov 20, 2025 | 88.85 | 89.20 | 88.00 | 88.58 | 87.89 | -1.50% | 1,375 |
| Nov 19, 2025 | 90.74 | 91.05 | 89.46 | 89.93 | 89.23 | -1.08% | 2,098 |
| Nov 18, 2025 | 90.90 | 91.39 | 89.77 | 90.91 | 90.20 | 0.27% | 685 |
| Nov 17, 2025 | 90.38 | 90.79 | 90.17 | 90.67 | 89.96 | -0.42% | 5,149 |
| Nov 14, 2025 | 92.14 | 92.14 | 90.44 | 91.05 | 89.60 | -1.29% | 266 |
| Nov 13, 2025 | 92.67 | 92.67 | 91.58 | 92.24 | 90.77 | 0.64% | 2,700 |
| Nov 12, 2025 | 91.37 | 91.69 | 90.94 | 91.65 | 90.19 | 0.64% | 916 |
| Nov 11, 2025 | 91.00 | 91.41 | 90.63 | 91.07 | 89.62 | 0.56% | 10,253 |
| Nov 10, 2025 | 91.04 | 91.78 | 89.99 | 90.56 | 89.12 | -0.51% | 12,146 |
| Nov 7, 2025 | 91.01 | 91.87 | 91.01 | 91.03 | 89.58 | -0.19% | 2,955 |
| Nov 6, 2025 | 90.89 | 92.05 | 90.89 | 91.20 | 89.75 | -0.13% | 5,151 |
| Nov 5, 2025 | 91.75 | 92.22 | 90.34 | 91.32 | 89.87 | -2.17% | 9,311 |
| Nov 4, 2025 | 93.20 | 93.47 | 92.55 | 93.35 | 91.87 | -0.82% | 4,846 |
| Nov 3, 2025 | 93.55 | 94.13 | 92.25 | 94.13 | 92.63 | 0.20% | 702 |
| Oct 31, 2025 | 95.65 | 95.65 | 93.72 | 93.94 | 92.45 | -0.79% | 15,999 |
| Oct 30, 2025 | 94.45 | 95.48 | 93.35 | 94.69 | 93.19 | 1.54% | 2,062 |
| Oct 29, 2025 | 94.14 | 94.31 | 92.86 | 93.25 | 91.77 | -0.11% | 3,017 |
| Oct 28, 2025 | 95.10 | 95.13 | 93.35 | 93.35 | 91.87 | -2.01% | 607 |
| Oct 27, 2025 | 95.99 | 95.99 | 94.81 | 95.27 | 93.75 | -0.94% | 1,189 |
| Oct 24, 2025 | 96.50 | 96.61 | 95.87 | 96.17 | 94.64 | -0.34% | 717 |
| Oct 23, 2025 | 97.92 | 98.05 | 96.35 | 96.50 | 94.97 | -1.64% | 3,039 |
| Oct 22, 2025 | 96.78 | 98.11 | 96.47 | 98.11 | 96.55 | 1.48% | 10,970 |
| Oct 21, 2025 | 98.37 | 98.37 | 96.68 | 96.68 | 95.15 | -1.22% | 844 |
| Oct 20, 2025 | 98.15 | 98.27 | 97.40 | 97.88 | 96.33 | 0.26% | 739 |
| Oct 17, 2025 | 99.88 | 99.88 | 97.63 | 97.63 | 96.08 | -1.33% | 2,783 |
| Oct 16, 2025 | 97.89 | 100.77 | 97.89 | 98.94 | 97.37 | -0.57% | 2,918 |
| Oct 15, 2025 | 99.04 | 100.13 | 99.04 | 99.51 | 97.93 | -0.14% | 4,284 |
| Oct 14, 2025 | 98.75 | 99.74 | 98.44 | 99.65 | 98.07 | 1.83% | 5,837 |
| Oct 13, 2025 | 98.84 | 98.84 | 97.23 | 97.86 | 96.31 | -0.22% | 1,111 |
| Oct 10, 2025 | 96.87 | 98.13 | 96.44 | 98.08 | 96.52 | 1.81% | 169 |