Sibanye Stillwater Limited (LON:0A56)
London · Delayed Price · Currency is GBP · Price in USD 12.38
-0.08 (-0.63%)
At close: Dec 4, 2025
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.13 | 12.42 | 12.00 | 12.39 | 12.39 | -0.51% | 25,806 |
| Dec 3, 2025 | 12.68 | 12.68 | 12.45 | 12.46 | 12.46 | -0.67% | 12,012 |
| Dec 2, 2025 | 12.92 | 12.93 | 12.31 | 12.54 | 12.54 | -4.94% | 43,145 |
| Dec 1, 2025 | 13.87 | 13.94 | 13.11 | 13.19 | 13.19 | -0.83% | 30,378 |
| Nov 28, 2025 | 12.82 | 13.30 | 12.78 | 13.30 | 13.30 | 6.15% | 69,796 |
| Nov 26, 2025 | 12.04 | 12.55 | 12.03 | 12.53 | 12.53 | 4.68% | 40,259 |
| Nov 25, 2025 | 12.08 | 12.08 | 11.66 | 11.97 | 11.97 | -0.04% | 12,414 |
| Nov 24, 2025 | 11.15 | 11.98 | 11.15 | 11.98 | 11.98 | 6.49% | 23,976 |
| Nov 21, 2025 | 11.39 | 11.39 | 10.79 | 11.25 | 11.25 | 0.99% | 55,182 |
| Nov 20, 2025 | 11.53 | 12.25 | 11.10 | 11.14 | 11.14 | -4.67% | 50,561 |
| Nov 19, 2025 | 11.61 | 11.95 | 11.51 | 11.68 | 11.68 | 5.23% | 29,580 |
| Nov 18, 2025 | 10.80 | 11.11 | 10.78 | 11.10 | 11.10 | 0.20% | 129,171 |
| Nov 17, 2025 | 11.52 | 11.52 | 11.08 | 11.08 | 11.08 | -0.06% | 72,428 |
| Nov 14, 2025 | 11.35 | 11.35 | 10.91 | 11.09 | 11.09 | -1.60% | 36,321 |
| Nov 13, 2025 | 11.72 | 12.00 | 11.25 | 11.27 | 11.27 | -4.57% | 36,406 |
| Nov 12, 2025 | 11.48 | 11.82 | 11.34 | 11.81 | 11.81 | 2.88% | 36,240 |
| Nov 11, 2025 | 11.46 | 11.52 | 11.19 | 11.48 | 11.48 | 1.29% | 18,782 |
| Nov 10, 2025 | 11.06 | 11.47 | 11.06 | 11.33 | 11.33 | 7.84% | 51,559 |
| Nov 7, 2025 | 10.65 | 10.65 | 10.35 | 10.51 | 10.51 | -0.04% | 39,532 |
| Nov 6, 2025 | 10.21 | 11.02 | 10.21 | 10.51 | 10.51 | 5.72% | 42,405 |
| Nov 5, 2025 | 10.14 | 10.22 | 9.79 | 9.94 | 9.94 | 1.52% | 18,496 |
| Nov 4, 2025 | 10.00 | 10.20 | 9.79 | 9.79 | 9.79 | -5.72% | 36,727 |
| Nov 3, 2025 | 10.69 | 10.69 | 10.30 | 10.39 | 10.39 | -1.45% | 22,480 |
| Oct 31, 2025 | 10.82 | 10.90 | 10.44 | 10.54 | 10.54 | -3.23% | 29,243 |
| Oct 30, 2025 | 10.65 | 10.91 | 10.47 | 10.89 | 10.89 | 1.11% | 23,476 |
| Oct 29, 2025 | 11.12 | 11.38 | 10.68 | 10.77 | 10.77 | 0.05% | 21,897 |
| Oct 28, 2025 | 10.07 | 10.78 | 10.07 | 10.77 | 10.77 | 3.50% | 39,817 |
| Oct 27, 2025 | 10.90 | 11.03 | 10.20 | 10.40 | 10.40 | -6.84% | 109,694 |
| Oct 24, 2025 | 10.96 | 11.30 | 10.79 | 11.17 | 11.17 | -0.41% | 18,139 |
| Oct 23, 2025 | 11.11 | 11.30 | 10.99 | 11.21 | 11.21 | 5.12% | 33,647 |
| Oct 22, 2025 | 10.03 | 10.83 | 9.83 | 10.67 | 10.67 | 2.15% | 60,189 |
| Oct 21, 2025 | 11.16 | 11.16 | 10.10 | 10.44 | 10.44 | -8.97% | 178,635 |
| Oct 20, 2025 | 11.50 | 11.77 | 11.10 | 11.47 | 11.47 | 1.01% | 135,908 |
| Oct 17, 2025 | 12.81 | 12.98 | 11.08 | 11.36 | 11.36 | -11.35% | 175,922 |
| Oct 16, 2025 | 12.35 | 13.10 | 12.08 | 12.81 | 12.81 | 7.05% | 100,722 |
| Oct 15, 2025 | 12.00 | 12.12 | 11.82 | 11.97 | 11.97 | 0.93% | 70,601 |
| Oct 14, 2025 | 11.54 | 11.94 | 11.38 | 11.86 | 11.86 | 0.47% | 64,214 |
| Oct 13, 2025 | 11.82 | 11.92 | 11.53 | 11.80 | 11.80 | 7.94% | 109,305 |
| Oct 10, 2025 | 11.23 | 11.49 | 10.90 | 10.93 | 10.93 | -0.80% | 117,940 |
| Oct 9, 2025 | 12.08 | 12.30 | 10.97 | 11.02 | 11.02 | -8.71% | 154,087 |
| Oct 8, 2025 | 11.84 | 12.36 | 11.84 | 12.07 | 12.07 | 5.19% | 91,383 |
| Oct 7, 2025 | 11.30 | 11.79 | 11.30 | 11.48 | 11.48 | 1.50% | 286,739 |
| Oct 6, 2025 | 11.69 | 11.71 | 11.25 | 11.31 | 11.31 | 1.21% | 55,609 |
| Oct 3, 2025 | 11.30 | 11.41 | 11.17 | 11.17 | 11.17 | -0.54% | 44,088 |
| Oct 2, 2025 | 11.64 | 11.75 | 11.00 | 11.23 | 11.23 | -1.53% | 88,808 |
| Oct 1, 2025 | 11.40 | 12.05 | 11.40 | 11.41 | 11.41 | 2.03% | 67,182 |
| Sep 30, 2025 | 11.01 | 11.40 | 10.99 | 11.18 | 11.18 | -1.00% | 49,618 |
| Sep 29, 2025 | 11.25 | 11.60 | 11.24 | 11.29 | 11.29 | 1.62% | 102,944 |
| Sep 26, 2025 | 10.60 | 11.25 | 10.60 | 11.11 | 11.11 | 5.69% | 143,124 |
| Sep 25, 2025 | 10.31 | 10.97 | 9.94 | 10.51 | 10.51 | 2.37% | 108,095 |