Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Sibanye Stillwater Limited (0A56.L)

4.5400
-0.2000
(-4.22%)
At close: April 25 at 6:30:12 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.55004.57884.49004.54004.540042,608
Apr 24, 20254.83004.83004.69884.74004.74005,309
Apr 23, 20254.87004.91504.78004.88884.888867,650
Apr 22, 20254.90005.14004.90005.03005.030032,837
Apr 17, 20254.85005.03504.64005.01125.011240,558
Apr 16, 20254.66004.98004.60004.92004.9200197,077
Apr 15, 20254.50004.58504.45714.51004.510095,975
Apr 14, 20254.44004.46894.24804.45504.455083,321
Apr 11, 20254.12004.41934.12004.41934.4193125,853
Apr 10, 20253.74004.02003.56003.89503.8950119,958
Apr 9, 20253.37003.82363.37003.76883.7688162,364
Apr 8, 20253.61003.67003.20883.28503.2850101,418
Apr 7, 20253.37003.74903.37003.49883.498860,671
Apr 4, 20253.80003.82003.42803.46203.4620159,088
Apr 3, 20254.29004.29004.06004.22504.225051,717
Apr 2, 20254.25004.54004.25004.46884.468879,936
Apr 1, 20254.78004.78004.43204.44924.449250,846
Mar 31, 20254.55004.60804.40804.54504.5450204,484
Mar 28, 20254.43004.56504.35004.37994.3799127,348
Mar 27, 20254.30004.34934.25204.34934.349326,864
Mar 26, 20254.37804.41884.32004.35004.350037,434
Mar 25, 20254.27004.42884.27004.38504.385038,164
Mar 24, 20254.41004.42124.31004.33004.3300106,011
Mar 21, 20254.36004.47504.25004.38124.381244,151
Mar 20, 20254.40014.40014.26094.36004.360046,226
Mar 19, 20254.34504.53004.32004.50504.5050148,952
Mar 18, 20254.30014.39124.21004.33004.3300147,946
Mar 17, 20253.89004.12883.89004.10094.100945,833
Mar 14, 20253.98003.98403.92503.93363.933619,722
Mar 13, 20253.86003.99503.75003.88123.881243,226
Mar 12, 20253.83003.91803.77003.89003.890051,087
Mar 11, 20253.95094.10503.90004.03504.035080,658
Mar 10, 20253.82003.84603.67123.68883.688892,451
Mar 7, 20253.82253.88203.75003.86083.860834,225
Mar 6, 20253.58003.80183.58003.69083.6908133,505
Mar 5, 20253.44003.56003.42003.55883.5588105,166
Mar 4, 20253.23003.37503.23003.37003.370052,786
Mar 3, 20253.18003.39503.18003.30003.3000141,105
Feb 28, 20253.14003.22003.05503.17123.1712163,311
Feb 27, 20253.27003.27003.18003.22893.2289103,169
Feb 26, 20253.56003.56003.31893.37503.3750104,864
Feb 25, 20253.44003.52503.37203.52503.525097,993
Feb 24, 20253.52883.60123.41003.59503.595073,204
Feb 21, 20253.45003.60003.45003.55603.5560142,198
Feb 20, 20253.67003.75503.66003.73063.730652,247
Feb 19, 20253.73883.73883.58003.59603.5960124,952
Feb 18, 20253.83003.84893.65503.82503.8250293,239
Feb 14, 20253.98003.99003.83003.83503.8350129,024
Feb 13, 20253.90003.94803.70003.94503.9450172,706
Feb 12, 20253.90004.07503.83004.00004.000053,929
Feb 11, 20253.88004.04003.85004.00504.005018,203
Feb 10, 20253.91004.07203.89003.98883.9888108,582
Feb 7, 20253.97004.01003.91403.92083.920823,751
Feb 6, 20254.04004.06003.93003.98923.989237,967
Feb 5, 20254.01004.10003.97074.00504.0050174,258
Feb 4, 20253.94004.06003.90004.05004.050021,328
Feb 3, 20253.77004.02883.77003.91923.919264,223
Jan 31, 20253.71003.91003.71003.78003.7800109,444
Jan 30, 20253.67003.81803.65003.81803.8180110,027
Jan 29, 20253.54003.54903.44503.45003.450062,024
Jan 28, 20253.50003.53003.43003.44883.448845,674
Jan 27, 20253.60003.74003.48003.49203.492070,495
Jan 24, 20253.77003.86003.77003.79003.790042,567
Jan 23, 20253.45003.64503.44003.61503.615019,404
Jan 22, 20253.57003.72003.52003.71003.710019,271
Jan 21, 20253.60003.62583.56123.56123.561219,261
Jan 17, 20253.48003.57003.46003.53113.531113,714
Jan 16, 20253.62003.62003.42883.42883.428811,550
Jan 15, 20253.64003.68003.54503.61003.610031,342
Jan 14, 20253.49703.59503.49003.54503.54508,398
Jan 13, 20253.55003.56613.40003.51883.518852,053
Jan 10, 20253.65003.72883.47003.62503.625040,266
Jan 8, 20253.47123.53503.45003.48703.487017,026
Jan 7, 20253.49003.53893.43803.52003.520029,756
Jan 6, 20253.42003.45003.36503.36883.368825,381
Jan 3, 20253.41003.43003.32503.36093.3609132,770
Jan 2, 20253.38103.50503.38103.47503.475081,622
Dec 31, 20243.25883.33803.25883.33003.330036,459
Dec 30, 20243.33503.34003.21003.27123.271295,562
Dec 27, 20243.39883.50003.37003.45003.450058,938
Dec 24, 20243.58003.63003.41003.50003.500043,618
Dec 23, 20243.52803.58003.47003.57933.579389,671
Dec 20, 20243.55113.69933.55113.63883.638862,197
Dec 19, 20243.68003.68003.48003.56883.568873,184
Dec 18, 20243.85003.85003.67003.67503.675056,077
Dec 17, 20243.88003.88003.77003.85503.8550212,165
Dec 16, 20243.99003.99003.87003.88003.880037,996
Dec 13, 20244.04004.10003.96504.03004.030057,976
Dec 12, 20244.29924.29924.16004.16004.160034,685
Dec 11, 20244.26004.37004.25404.27004.270035,275
Dec 10, 20244.13004.29004.13004.25114.251153,476
Dec 9, 20244.05004.26804.05004.14504.145032,063
Dec 6, 20244.00004.00003.83003.83003.830072,371
Dec 5, 20244.03884.10003.98004.01614.016161,997
Dec 4, 20244.19004.23004.09504.09504.095050,681
Dec 3, 20244.18884.26884.12884.25504.255022,032
Dec 2, 20244.05504.13124.02934.13124.131226,946
Nov 29, 20244.02004.09004.01004.09004.090073,158
Nov 27, 20244.07504.10004.02004.04004.040012,798
Nov 26, 20244.06004.07003.99004.01004.010030,480
Nov 25, 20244.05004.13004.04004.09504.095037,376
Nov 22, 20244.24004.25004.17004.21004.210024,733
Nov 21, 20244.27004.29004.14314.24004.240024,693
Nov 20, 20244.16004.27204.16004.19884.198852,468
Nov 19, 20244.27004.33804.19004.29094.290951,890
Nov 18, 20244.17004.30054.17004.18894.188944,163
Nov 15, 20244.08004.13003.93873.95003.950026,906
Nov 14, 20243.90004.10003.87884.10004.100030,786
Nov 13, 20244.11004.21004.02004.09004.090040,745
Nov 12, 20244.15004.17883.99004.05884.0588130,806
Nov 11, 20244.44004.47004.16004.19124.1912150,266
Nov 8, 20244.64004.66004.52504.54124.541246,732
Nov 7, 20244.77004.90964.77004.81064.810635,047
Nov 6, 20244.60004.71884.50004.67884.678831,389
Nov 5, 20244.88005.18004.85004.85644.856464,912
Nov 4, 20244.61004.71004.52004.56004.560027,771
Nov 1, 20244.80004.89004.64004.64004.640026,302
Oct 31, 20244.80064.81004.58004.72004.720060,793
Oct 30, 20245.00005.04004.86504.88004.880080,445
Oct 29, 20245.15005.28005.11005.20065.200677,667
Oct 28, 20245.01005.12004.95975.05505.055053,281
Oct 25, 20244.92005.11004.84944.89004.8900221,565
Oct 24, 20244.59005.03884.59004.95004.9500265,397
Oct 23, 20244.55004.55004.27914.28004.2800123,011
Oct 22, 20244.49004.74004.48934.73884.738893,259
Oct 21, 20244.41844.57004.35184.41004.410053,680
Oct 18, 20244.18884.46004.16124.45174.4517131,653
Oct 17, 20244.04504.14104.02004.11004.110048,162
Oct 16, 20243.95004.06003.90004.06004.060061,997
Oct 15, 20243.94003.99003.82003.85003.850076,968
Oct 14, 20244.07804.19004.03004.05004.050030,589
Oct 11, 20244.16004.27614.13004.16884.1688112,725
Oct 10, 20244.03204.16503.92504.11004.1100178,493
Oct 9, 20244.30004.36604.26004.31004.310045,631
Oct 8, 20244.34004.41004.31004.35504.355038,750
Oct 7, 20244.64004.68114.46004.46004.4600119,081
Oct 4, 20244.57004.74504.57004.69124.691235,302
Oct 3, 20244.46504.55004.45004.49004.490058,999
Oct 2, 20244.49004.68004.49004.62004.6200112,619
Oct 1, 20244.32904.46004.29004.38004.380027,659
Sep 30, 20244.21004.27004.11004.11004.110063,887
Sep 27, 20244.50124.51004.40204.42004.420013,771
Sep 26, 20244.45004.54004.42004.50004.500031,744
Sep 25, 20244.41004.45004.39004.43004.430012,472
Sep 24, 20244.32004.49004.29004.48504.485047,041
Sep 23, 20244.20004.29004.17004.21004.210012,454
Sep 20, 20244.25004.27304.12004.12004.120041,046
Sep 19, 20244.31804.34004.21004.23004.230053,878
Sep 18, 20244.25004.25004.07004.24504.245082,816
Sep 17, 20244.20004.31004.18124.24004.2400100,394
Sep 16, 20244.10824.26004.10824.23504.235044,266
Sep 13, 20243.79004.03003.79004.02004.020048,780
Sep 12, 20243.30003.75003.30003.75003.7500138,651
Sep 11, 20243.14003.37993.14003.34003.3400132,261
Sep 10, 20243.38803.39003.08003.11503.1150259,806
Sep 9, 20243.52003.54003.41003.41003.410031,071
Sep 6, 20243.68003.69003.50003.57083.5708109,330
Sep 5, 20243.70003.75003.63003.66883.668831,339
Sep 4, 20243.62003.72003.58003.68003.680074,469
Sep 3, 20243.80003.85003.51073.54003.5400161,244
Aug 30, 20244.08004.08003.85003.91503.9150105,601
Aug 29, 20244.16374.21004.16004.16504.165043,399
Aug 28, 20244.24404.25004.10004.12004.1200106,551
Aug 27, 20244.38884.44004.35504.40004.400020,139
Aug 23, 20244.29504.45004.29504.43504.435038,206
Aug 22, 20244.53004.53004.26004.27004.270030,543
Aug 21, 20244.47004.55004.43004.47504.475043,729
Aug 20, 20244.50004.54004.39004.42504.425024,683
Aug 19, 20244.25004.41004.25004.38504.385037,911
Aug 16, 20244.20004.24004.16004.24004.240020,699
Aug 15, 20244.15944.25004.11304.24004.240055,527
Aug 14, 20244.08004.09004.03004.06004.06009,446
Aug 13, 20243.98804.13003.97804.12004.120044,631
Aug 12, 20243.94564.03003.90003.98203.9820173,566
Aug 9, 20244.00104.06003.92003.93003.9300224,766
Aug 8, 20243.94004.00003.91003.99503.9950130,072
Aug 7, 20244.01004.13003.98003.98003.980057,631
Aug 6, 20243.96824.07003.96004.06004.060044,419
Aug 5, 20243.90004.10803.90004.04504.0450115,089
Aug 2, 20244.43004.45004.16004.20204.2020120,701
Aug 1, 20244.50004.57004.34004.39004.390059,008
Jul 31, 20244.52004.62004.50004.50004.500018,123
Jul 30, 20244.29934.33004.26004.33004.330037,851
Jul 29, 20244.29004.33004.18884.19004.190030,794
Jul 26, 20244.39504.41004.28004.33004.330017,228
Jul 25, 20244.36004.38004.27904.32004.320068,067
Jul 24, 20244.57004.60004.48504.48804.488030,147
Jul 23, 20244.39804.45004.39804.43774.43772,187
Jul 22, 20244.42504.47004.36504.46004.460019,488
Jul 19, 20244.43004.53004.41004.49004.490010,000
Jul 18, 20244.62004.70004.52004.52004.520019,947
Jul 17, 20244.90004.90504.63124.63884.6388173,803
Jul 16, 20244.75004.95764.72004.95684.956877,791
Jul 15, 20244.59504.76004.58004.69004.690010,560
Jul 12, 20244.69004.83004.69004.78004.780024,402
Jul 11, 20244.75005.00004.75004.82884.828885,092
Jul 10, 20244.83004.92004.81884.84004.840029,366
Jul 9, 20244.80004.85004.75004.84004.840012,516
Jul 8, 20244.86004.90004.79004.87004.870063,280
Jul 5, 20244.80004.86504.71004.80004.800062,065
Jul 3, 20244.34004.64204.34004.62004.6200129,166
Jul 2, 20244.15184.18004.08004.17004.170043,924
Jul 1, 20244.37004.41004.25504.27504.275012,215
Jun 28, 20244.43004.45004.33504.33504.335046,805
Jun 27, 20244.39504.42004.29804.31504.315077,360
Jun 26, 20244.30004.40004.30004.36024.360241,446
Jun 25, 20244.65004.65004.40004.42004.4200165,294
Jun 24, 20244.76004.82004.69004.75004.750053,103
Jun 21, 20244.73004.75004.59004.71784.717867,057
Jun 20, 20244.66004.68004.56004.67884.678846,892
Jun 18, 20244.49504.60804.49504.59504.595011,058
Jun 17, 20244.67004.67004.46104.50884.508817,225
Jun 14, 20244.46004.55504.34004.52884.528825,224
Jun 13, 20244.47004.47004.34504.39004.390015,095
Jun 12, 20244.67004.71504.55004.55004.550047,243
Jun 11, 20244.47804.49004.43004.47004.470016,603
Jun 10, 20244.50004.60004.46004.59504.595016,083
Jun 7, 20244.60004.60004.44004.44004.440049,052
Jun 6, 20244.63004.73004.60004.66004.660030,386
Jun 5, 20244.55004.64004.55004.58504.5850154,792
Jun 4, 20244.76004.88004.50004.55004.5500237,504
Jun 3, 20245.05005.19005.00005.06005.060085,815
May 31, 20245.17005.22005.04005.06005.060042,065
May 30, 20245.03005.24885.02005.16005.160036,790
May 29, 20245.05005.08004.96005.04005.040027,614
May 28, 20245.25005.39005.24885.24885.248819,712
May 24, 20245.24005.32885.22505.26005.260069,964
May 23, 20245.29005.30005.07005.08005.080051,532
May 22, 20245.50005.52005.29005.29005.290068,136
May 21, 20245.64005.74005.53005.55005.550033,316
May 20, 20245.85005.89405.62005.71505.715046,559
May 17, 20245.57005.79005.52005.73005.730072,660
May 16, 20245.54885.54885.36205.50505.505098,732
May 15, 20245.20505.40005.04005.40005.4000105,261
May 14, 20244.89505.10004.89505.05005.050098,294
May 13, 20245.01005.10005.00005.04005.040026,932
May 10, 20245.10005.18005.02125.04005.040072,438
May 9, 20244.77005.01124.72004.96574.9657110,861
May 8, 20244.72504.76004.65004.68004.680028,397
May 7, 20244.90504.99004.87004.91004.910036,117
May 3, 20244.63004.64004.54204.63004.630058,343
May 2, 20244.45004.61884.45004.56204.562065,770
May 1, 20244.75104.78964.62004.66004.6600105,491
Apr 30, 20244.82054.89004.69204.74004.740040,428
Apr 29, 20244.96005.14004.94505.09005.0900119,415
Apr 26, 20244.88004.98004.80004.97004.970043,232
Apr 25, 20244.71504.85504.63504.85504.855051,065