Sibanye Stillwater Limited (LON:0A56)
London · Delayed Price · Currency is GBP · Price in USD 8.64
-0.10 (-1.18%)
At close: Sep 16, 2025
Sibanye Stillwater Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.00 | 9.05 | 8.56 | 8.64 | 8.64 | -1.18% | 37,309 |
| Sep 15, 2025 | 8.65 | 8.85 | 8.58 | 8.74 | 8.74 | 0.11% | 72,551 |
| Sep 12, 2025 | 8.79 | 8.84 | 8.70 | 8.73 | 8.73 | 0.48% | 105,331 |
| Sep 11, 2025 | 8.41 | 8.70 | 8.41 | 8.69 | 8.69 | 0.57% | 19,236 |
| Sep 10, 2025 | 8.81 | 8.83 | 8.57 | 8.64 | 8.64 | 0.83% | 26,603 |
| Sep 9, 2025 | 8.81 | 8.81 | 8.52 | 8.57 | 8.57 | -4.47% | 37,436 |
| Sep 8, 2025 | 8.84 | 9.12 | 8.84 | 8.97 | 8.97 | 4.36% | 99,483 |
| Sep 5, 2025 | 8.44 | 8.74 | 8.39 | 8.60 | 8.60 | 5.85% | 61,093 |
| Sep 4, 2025 | 8.15 | 8.21 | 8.05 | 8.12 | 8.12 | -5.14% | 72,103 |
| Sep 3, 2025 | 8.61 | 8.90 | 8.56 | 8.56 | 8.56 | 3.38% | 85,721 |
| Sep 2, 2025 | 8.10 | 8.36 | 8.03 | 8.28 | 8.28 | 10.11% | 111,643 |
| Aug 29, 2025 | 7.36 | 7.59 | 7.35 | 7.52 | 7.52 | 2.87% | 54,579 |
| Aug 28, 2025 | 7.51 | 7.70 | 7.09 | 7.31 | 7.31 | -6.99% | 155,003 |
| Aug 27, 2025 | 8.37 | 8.37 | 7.74 | 7.86 | 7.86 | -5.60% | 68,470 |
| Aug 26, 2025 | 8.50 | 8.58 | 8.30 | 8.33 | 8.33 | -0.48% | 25,004 |
| Aug 25, 2025 | 8.41 | 8.46 | 8.32 | 8.37 | 8.37 | 0.26% | 10,700 |
| Aug 22, 2025 | 8.09 | 8.41 | 8.03 | 8.34 | 8.34 | 2.12% | 94,760 |
| Aug 21, 2025 | 8.10 | 8.27 | 8.08 | 8.17 | 8.17 | 2.78% | 67,692 |
| Aug 20, 2025 | 7.87 | 7.95 | 7.84 | 7.95 | 7.95 | 1.07% | 22,500 |
| Aug 19, 2025 | 8.20 | 8.20 | 7.86 | 7.87 | 7.87 | -2.79% | 104,052 |
| Aug 18, 2025 | 8.16 | 8.21 | 8.03 | 8.09 | 8.09 | -0.66% | 32,038 |
| Aug 15, 2025 | 8.15 | 8.29 | 8.07 | 8.15 | 8.15 | -3.84% | 53,208 |
| Aug 14, 2025 | 8.46 | 8.54 | 8.42 | 8.47 | 8.47 | -1.80% | 10,482 |
| Aug 13, 2025 | 8.78 | 8.82 | 8.61 | 8.63 | 8.63 | -1.21% | 17,711 |
| Aug 12, 2025 | 8.72 | 8.80 | 8.70 | 8.73 | 8.73 | 1.11% | 26,425 |
| Aug 11, 2025 | 8.63 | 8.69 | 8.46 | 8.64 | 8.64 | -3.03% | 54,366 |
| Aug 8, 2025 | 9.06 | 9.13 | 8.88 | 8.91 | 8.91 | 1.88% | 39,202 |
| Aug 7, 2025 | 8.83 | 8.85 | 8.55 | 8.74 | 8.74 | -0.47% | 47,453 |
| Aug 6, 2025 | 8.78 | 8.89 | 8.74 | 8.78 | 8.78 | -1.82% | 11,602 |
| Aug 5, 2025 | 8.46 | 8.96 | 8.46 | 8.95 | 8.95 | 1.71% | 18,721 |
| Aug 4, 2025 | 8.29 | 8.80 | 8.29 | 8.80 | 8.80 | 7.19% | 15,069 |
| Aug 1, 2025 | 8.40 | 8.47 | 8.16 | 8.21 | 8.21 | -1.20% | 24,891 |
| Jul 31, 2025 | 8.35 | 8.46 | 8.30 | 8.31 | 8.31 | -7.26% | 70,048 |
| Jul 30, 2025 | 9.02 | 9.07 | 8.88 | 8.96 | 8.96 | -1.06% | 57,504 |
| Jul 29, 2025 | 9.06 | 9.17 | 8.90 | 9.05 | 9.05 | -1.24% | 98,706 |
| Jul 28, 2025 | 9.35 | 9.37 | 9.04 | 9.17 | 9.17 | -0.70% | 109,296 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.15 | 9.23 | 9.23 | -3.76% | 73,528 |
| Jul 24, 2025 | 9.65 | 9.70 | 9.44 | 9.59 | 9.59 | -0.87% | 56,427 |
| Jul 23, 2025 | 9.76 | 9.85 | 9.59 | 9.68 | 9.68 | 0.67% | 30,494 |
| Jul 22, 2025 | 9.57 | 9.66 | 9.25 | 9.61 | 9.61 | 1.59% | 63,845 |
| Jul 21, 2025 | 9.43 | 9.58 | 9.36 | 9.46 | 9.46 | 3.84% | 108,182 |
| Jul 18, 2025 | 9.02 | 9.52 | 9.02 | 9.11 | 9.11 | 3.99% | 123,428 |
| Jul 17, 2025 | 8.52 | 8.76 | 8.50 | 8.76 | 8.76 | 2.05% | 32,898 |
| Jul 16, 2025 | 8.48 | 8.61 | 8.43 | 8.59 | 8.59 | 1.47% | 88,932 |
| Jul 15, 2025 | 8.64 | 8.64 | 8.42 | 8.46 | 8.46 | 0.67% | 41,611 |
| Jul 14, 2025 | 8.60 | 8.62 | 8.41 | 8.41 | 8.41 | 1.94% | 153,351 |
| Jul 11, 2025 | 8.13 | 8.26 | 8.08 | 8.25 | 8.25 | 4.43% | 118,333 |
| Jul 10, 2025 | 7.86 | 7.92 | 7.68 | 7.90 | 7.90 | 4.99% | 46,031 |
| Jul 9, 2025 | 7.51 | 7.55 | 7.44 | 7.52 | 7.52 | - | 70,748 |
| Jul 8, 2025 | 7.84 | 7.84 | 7.42 | 7.52 | 7.52 | -5.11% | 145,278 |