Sibanye Stillwater Limited (LON:0A56)
London · Delayed Price · Currency is GBP · Price in USD 10.56
+0.34 (3.33%)
At close: Sep 25, 2026
LON:0A56 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.64 | 10.71 | 10.15 | 10.22 | 10.22 | -3.31% | 90,036 |
| Sep 23, 2026 | 10.93 | 11.02 | 10.46 | 10.57 | 10.57 | -6.63% | 89,827 |
| Sep 22, 2026 | 11.16 | 11.37 | 10.81 | 11.32 | 11.32 | 1.90% | 29,566 |
| Sep 21, 2026 | 11.56 | 11.68 | 11.07 | 11.11 | 11.11 | -4.81% | 52,223 |
| Sep 18, 2026 | 11.70 | 11.78 | 11.46 | 11.67 | 11.67 | 0.04% | 43,082 |
| Sep 17, 2026 | 12.01 | 12.16 | 11.65 | 12.06 | 11.67 | 3.79% | 11,389 |
| Sep 16, 2026 | 11.81 | 12.03 | 11.57 | 11.62 | 11.24 | -1.11% | 35,629 |
| Sep 15, 2026 | 11.67 | 11.98 | 11.59 | 11.75 | 11.37 | -1.09% | 7,082 |
| Sep 14, 2026 | 11.95 | 12.02 | 11.64 | 11.88 | 11.49 | -5.41% | 53,982 |
| Sep 11, 2026 | 12.79 | 12.97 | 12.47 | 12.56 | 12.15 | -0.32% | 18,603 |
| Sep 10, 2026 | 13.14 | 13.14 | 12.25 | 12.60 | 12.19 | -4.47% | 22,295 |
| Sep 9, 2026 | 13.31 | 13.44 | 12.85 | 13.19 | 12.76 | 1.36% | 19,687 |
| Sep 8, 2026 | 13.14 | 13.29 | 12.85 | 13.01 | 12.59 | 0.97% | 62,327 |
| Sep 4, 2026 | 13.06 | 13.15 | 12.58 | 12.89 | 12.47 | -0.78% | 27,568 |
| Sep 3, 2026 | 12.59 | 13.13 | 12.34 | 12.99 | 12.56 | 3.84% | 65,442 |
| Sep 2, 2026 | 11.93 | 12.82 | 11.88 | 12.51 | 12.10 | 6.29% | 77,272 |
| Sep 1, 2026 | 11.92 | 11.94 | 11.27 | 11.77 | 11.38 | -0.51% | 25,908 |
| Aug 31, 2026 | 11.90 | 12.19 | 11.75 | 11.83 | 11.44 | -1.83% | 47,064 |
| Aug 28, 2026 | 12.30 | 12.82 | 12.05 | 12.05 | 11.66 | -1.86% | 82,443 |
| Aug 27, 2026 | 12.30 | 12.32 | 11.82 | 12.28 | 11.88 | 1.06% | 89,220 |
| Aug 26, 2026 | 12.19 | 12.44 | 12.08 | 12.15 | 11.75 | -2.02% | 62,121 |
| Aug 25, 2026 | 12.47 | 12.66 | 12.23 | 12.40 | 11.99 | -0.16% | 15,067 |
| Aug 24, 2026 | 12.61 | 12.70 | 12.30 | 12.42 | 12.01 | -0.80% | 41,316 |
| Aug 21, 2026 | 12.08 | 12.89 | 11.99 | 12.52 | 12.11 | 5.83% | 55,636 |
| Aug 20, 2026 | 11.52 | 11.89 | 11.13 | 11.83 | 11.44 | 3.23% | 28,870 |
| Aug 19, 2026 | 10.63 | 11.63 | 10.63 | 11.46 | 11.08 | 7.71% | 124,484 |
| Aug 18, 2026 | 10.91 | 10.91 | 10.53 | 10.64 | 10.29 | -3.62% | 102,643 |
| Aug 17, 2026 | 10.88 | 11.13 | 10.78 | 11.04 | 10.68 | 2.99% | 44,992 |
| Aug 14, 2026 | 10.55 | 10.80 | 10.52 | 10.72 | 10.37 | 1.80% | 8,626 |
| Aug 13, 2026 | 10.75 | 10.75 | 10.29 | 10.53 | 10.19 | -1.85% | 26,812 |
| Aug 12, 2026 | 10.77 | 11.04 | 10.68 | 10.73 | 10.38 | 1.70% | 10,502 |
| Aug 11, 2026 | 10.50 | 10.80 | 10.45 | 10.55 | 10.20 | -0.72% | 16,480 |
| Aug 10, 2026 | 10.80 | 10.94 | 10.39 | 10.63 | 10.28 | 0.14% | 38,069 |
| Aug 7, 2026 | 9.95 | 10.92 | 9.95 | 10.61 | 10.26 | 6.63% | 62,944 |
| Aug 6, 2026 | 10.05 | 10.07 | 9.77 | 9.95 | 9.62 | 0.20% | 27,354 |
| Aug 5, 2026 | 9.90 | 10.21 | 9.74 | 9.93 | 9.61 | 3.22% | 68,020 |
| Aug 4, 2026 | 9.14 | 9.69 | 9.05 | 9.62 | 9.31 | 8.33% | 93,346 |
| Aug 3, 2026 | 8.93 | 8.99 | 8.55 | 8.88 | 8.59 | 0.90% | 21,967 |
| Jul 31, 2026 | 8.95 | 9.05 | 8.72 | 8.80 | 8.51 | -2.30% | 22,067 |
| Jul 30, 2026 | 8.42 | 9.01 | 8.42 | 9.01 | 8.71 | 4.74% | 22,632 |
| Jul 29, 2026 | 8.65 | 8.67 | 8.35 | 8.60 | 8.32 | 2.88% | 15,257 |
| Jul 28, 2026 | 8.51 | 8.55 | 8.30 | 8.36 | 8.09 | -1.07% | 24,762 |
| Jul 27, 2026 | 8.24 | 8.70 | 8.24 | 8.45 | 8.17 | -0.45% | 4,468 |
| Jul 24, 2026 | 8.24 | 8.57 | 8.24 | 8.49 | 8.21 | 1.05% | 18,011 |
| Jul 23, 2026 | 8.75 | 8.75 | 8.23 | 8.40 | 8.12 | -4.23% | 30,180 |
| Jul 22, 2026 | 8.74 | 8.91 | 8.54 | 8.77 | 8.48 | 2.58% | 83,165 |
| Jul 21, 2026 | 8.44 | 8.57 | 8.14 | 8.55 | 8.27 | 5.95% | 51,072 |
| Jul 20, 2026 | 8.23 | 8.23 | 7.95 | 8.07 | 7.81 | -0.12% | 8,376 |
| Jul 17, 2026 | 7.98 | 8.12 | 7.86 | 8.08 | 7.82 | -0.25% | 72,486 |
| Jul 16, 2026 | 8.48 | 8.48 | 8.08 | 8.10 | 7.83 | -5.26% | 60,747 |