Sibanye Stillwater Limited (LON:0A56)
London · Delayed Price · Currency is GBP · Price in USD 12.96
-0.03 (-0.22%)
At close: Sep 4, 2026
LON:0A56 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.59 | 13.13 | 12.34 | 12.99 | 12.99 | 3.84% | 65,442 |
| Sep 2, 2026 | 11.93 | 12.82 | 11.88 | 12.51 | 12.51 | 6.29% | 77,272 |
| Sep 1, 2026 | 11.92 | 11.94 | 11.27 | 11.77 | 11.77 | -0.51% | 25,908 |
| Aug 31, 2026 | 11.90 | 12.19 | 11.75 | 11.83 | 11.83 | -1.83% | 47,064 |
| Aug 28, 2026 | 12.30 | 12.82 | 12.05 | 12.05 | 12.05 | -1.86% | 82,443 |
| Aug 27, 2026 | 12.30 | 12.32 | 11.82 | 12.28 | 12.28 | 1.06% | 89,220 |
| Aug 26, 2026 | 12.19 | 12.44 | 12.08 | 12.15 | 12.15 | -2.02% | 62,121 |
| Aug 25, 2026 | 12.47 | 12.66 | 12.23 | 12.40 | 12.40 | -0.16% | 15,067 |
| Aug 24, 2026 | 12.61 | 12.70 | 12.30 | 12.42 | 12.42 | -0.80% | 41,316 |
| Aug 21, 2026 | 12.08 | 12.89 | 11.99 | 12.52 | 12.52 | 5.83% | 55,636 |
| Aug 20, 2026 | 11.52 | 11.89 | 11.13 | 11.83 | 11.83 | 3.23% | 28,870 |
| Aug 19, 2026 | 10.63 | 11.63 | 10.63 | 11.46 | 11.46 | 7.71% | 124,484 |
| Aug 18, 2026 | 10.91 | 10.91 | 10.53 | 10.64 | 10.64 | -3.62% | 102,643 |
| Aug 17, 2026 | 10.88 | 11.13 | 10.78 | 11.04 | 11.04 | 2.99% | 44,992 |
| Aug 14, 2026 | 10.55 | 10.80 | 10.52 | 10.72 | 10.72 | 1.80% | 8,626 |
| Aug 13, 2026 | 10.75 | 10.75 | 10.29 | 10.53 | 10.53 | -1.85% | 26,812 |
| Aug 12, 2026 | 10.77 | 11.04 | 10.68 | 10.73 | 10.73 | 1.70% | 10,502 |
| Aug 11, 2026 | 10.50 | 10.80 | 10.45 | 10.55 | 10.55 | -0.72% | 16,480 |
| Aug 10, 2026 | 10.80 | 10.94 | 10.39 | 10.63 | 10.63 | 0.14% | 38,069 |
| Aug 7, 2026 | 9.95 | 10.92 | 9.95 | 10.61 | 10.61 | 6.63% | 62,944 |
| Aug 6, 2026 | 10.05 | 10.07 | 9.77 | 9.95 | 9.95 | 0.20% | 27,354 |
| Aug 5, 2026 | 9.90 | 10.21 | 9.74 | 9.93 | 9.93 | 3.22% | 68,020 |
| Aug 4, 2026 | 9.14 | 9.69 | 9.05 | 9.62 | 9.62 | 8.33% | 93,346 |
| Aug 3, 2026 | 8.93 | 8.99 | 8.55 | 8.88 | 8.88 | 0.90% | 21,967 |
| Jul 31, 2026 | 8.95 | 9.05 | 8.72 | 8.80 | 8.80 | -2.30% | 22,067 |
| Jul 30, 2026 | 8.42 | 9.01 | 8.42 | 9.01 | 9.01 | 4.74% | 22,632 |
| Jul 29, 2026 | 8.65 | 8.67 | 8.35 | 8.60 | 8.60 | 2.88% | 15,257 |
| Jul 28, 2026 | 8.51 | 8.55 | 8.30 | 8.36 | 8.36 | -1.07% | 24,762 |
| Jul 27, 2026 | 8.24 | 8.70 | 8.24 | 8.45 | 8.45 | -0.45% | 4,468 |
| Jul 24, 2026 | 8.24 | 8.57 | 8.24 | 8.49 | 8.49 | 1.05% | 18,011 |
| Jul 23, 2026 | 8.75 | 8.75 | 8.23 | 8.40 | 8.40 | -4.23% | 30,180 |
| Jul 22, 2026 | 8.74 | 8.91 | 8.54 | 8.77 | 8.77 | 2.58% | 83,165 |
| Jul 21, 2026 | 8.44 | 8.57 | 8.14 | 8.55 | 8.55 | 5.95% | 51,072 |
| Jul 20, 2026 | 8.23 | 8.23 | 7.95 | 8.07 | 8.07 | -0.12% | 8,376 |
| Jul 17, 2026 | 7.98 | 8.12 | 7.86 | 8.08 | 8.08 | -0.25% | 72,486 |
| Jul 16, 2026 | 8.48 | 8.48 | 8.08 | 8.10 | 8.10 | -5.26% | 60,747 |
| Jul 15, 2026 | 8.40 | 8.66 | 8.34 | 8.55 | 8.55 | -0.70% | 9,158 |
| Jul 14, 2026 | 8.36 | 8.72 | 8.36 | 8.61 | 8.61 | 2.87% | 12,627 |
| Jul 13, 2026 | 8.51 | 8.62 | 8.29 | 8.37 | 8.37 | -2.79% | 21,576 |
| Jul 10, 2026 | 8.60 | 8.62 | 8.45 | 8.61 | 8.61 | 0.47% | 19,643 |
| Jul 9, 2026 | 8.56 | 8.61 | 8.41 | 8.57 | 8.57 | 3.78% | 19,023 |
| Jul 8, 2026 | 8.39 | 8.40 | 8.00 | 8.26 | 8.26 | -3.54% | 51,361 |
| Jul 7, 2026 | 8.79 | 8.99 | 8.55 | 8.56 | 8.56 | -4.34% | 32,291 |
| Jul 6, 2026 | 9.15 | 9.19 | 8.83 | 8.95 | 8.95 | 2.29% | 44,665 |
| Jul 2, 2026 | 8.53 | 9.16 | 8.53 | 8.75 | 8.75 | 2.09% | 78,592 |
| Jul 1, 2026 | 8.31 | 8.87 | 8.26 | 8.57 | 8.57 | 0.59% | 69,654 |
| Jun 30, 2026 | 8.66 | 8.75 | 8.44 | 8.52 | 8.52 | -0.81% | 64,942 |
| Jun 29, 2026 | 8.87 | 8.87 | 8.48 | 8.59 | 8.59 | -3.90% | 11,360 |
| Jun 26, 2026 | 8.83 | 9.05 | 8.82 | 8.94 | 8.94 | 1.56% | 153,795 |
| Jun 25, 2026 | 8.73 | 8.95 | 8.64 | 8.80 | 8.80 | 3.07% | 12,252 |