Sibanye Stillwater Limited (LON:0A56)
11.47
+0.12 (1.01%)
At close: Oct 20, 2025
Sibanye Stillwater Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 11.50 | 11.77 | 11.10 | 11.46 | 11.46 | 0.92% | 135,795 |
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 |
Sep 24, 2025 | 10.60 | 10.60 | 10.25 | 10.27 | 10.27 | -0.41% | 98,929 |
Sep 23, 2025 | 10.20 | 10.58 | 10.00 | 10.31 | 10.31 | 3.27% | 162,044 |
Sep 22, 2025 | 9.49 | 10.04 | 9.49 | 9.99 | 9.99 | 5.33% | 153,575 |
Sep 19, 2025 | 8.97 | 9.48 | 8.97 | 9.48 | 9.48 | 8.74% | 104,098 |
Sep 18, 2025 | 8.91 | 8.91 | 8.56 | 8.72 | 8.72 | -0.69% | 39,780 |
Sep 17, 2025 | 8.43 | 8.80 | 8.41 | 8.78 | 8.78 | 1.63% | 25,460 |
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 |