UK markets open in 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,512.26 +305.13 (+1.68%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,268.41 +1,383.86 (+3.02%)
Sibanye Stillwater Limited (0A56.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.4500 | 4.6188 | 4.4500 | 4.5620 | 4.5620 | 65,770 |
| 01 May 2024 | 4.7510 | 4.7896 | 4.6200 | 4.6600 | 4.6600 | 105,491 |
| 30 Apr 2024 | 4.8205 | 4.8900 | 4.6920 | 4.7400 | 4.7400 | 40,428 |
| 29 Apr 2024 | 4.9600 | 5.1400 | 4.9450 | 5.0900 | 5.0900 | 119,415 |
| 26 Apr 2024 | 4.8800 | 4.9800 | 4.8000 | 4.9700 | 4.9700 | 43,232 |
| 25 Apr 2024 | 4.7150 | 4.8550 | 4.6350 | 4.8550 | 4.8550 | 51,065 |
| 24 Apr 2024 | 4.7720 | 4.8700 | 4.7350 | 4.8700 | 4.8700 | 38,577 |
| 23 Apr 2024 | 4.7650 | 4.8900 | 4.7500 | 4.8680 | 4.8680 | 31,531 |
| 22 Apr 2024 | 5.0100 | 5.0300 | 4.8512 | 4.9900 | 4.9900 | 51,229 |
| 19 Apr 2024 | 5.1950 | 5.2200 | 5.1300 | 5.1600 | 5.1600 | 29,478 |
| 18 Apr 2024 | 5.3870 | 5.4350 | 5.2701 | 5.3312 | 5.3312 | 27,030 |
| 17 Apr 2024 | 5.4480 | 5.5500 | 5.3800 | 5.4510 | 5.4510 | 34,545 |
| 16 Apr 2024 | 5.1630 | 5.2500 | 5.1200 | 5.1800 | 5.1800 | 67,249 |
| 15 Apr 2024 | 5.4900 | 5.4900 | 5.2800 | 5.3905 | 5.3905 | 90,756 |
| 12 Apr 2024 | 5.6000 | 5.8500 | 5.4950 | 5.5000 | 5.5000 | 134,991 |
| 11 Apr 2024 | 5.5000 | 5.5600 | 5.3200 | 5.5400 | 5.5400 | 101,355 |
| 10 Apr 2024 | 5.3820 | 5.6100 | 5.3701 | 5.4400 | 5.4400 | 95,632 |
| 09 Apr 2024 | 5.6600 | 5.9200 | 5.6200 | 5.6700 | 5.6700 | 134,180 |
| 08 Apr 2024 | 5.3500 | 5.5700 | 5.3300 | 5.5400 | 5.5400 | 98,960 |
| 05 Apr 2024 | 5.0450 | 5.1888 | 5.0200 | 5.1312 | 5.1312 | 113,642 |
| 04 Apr 2024 | 5.0600 | 5.2850 | 5.0100 | 5.2212 | 5.2212 | 111,710 |
| 03 Apr 2024 | 4.7770 | 4.9350 | 4.7507 | 4.9350 | 4.9350 | 83,041 |
| 02 Apr 2024 | 4.7700 | 4.8912 | 4.7695 | 4.8488 | 4.8488 | 50,562 |
| 28 Mar 2024 | 4.5100 | 4.7200 | 4.5100 | 4.6820 | 4.6820 | 38,454 |
| 27 Mar 2024 | 4.3610 | 4.5150 | 4.3400 | 4.5050 | 4.5050 | 36,826 |
| 26 Mar 2024 | 4.6450 | 4.6650 | 4.4700 | 4.5080 | 4.5080 | 28,342 |
| 25 Mar 2024 | 4.6150 | 4.7100 | 4.6050 | 4.6050 | 4.6050 | 24,575 |
| 22 Mar 2024 | 4.6900 | 4.6900 | 4.5700 | 4.5850 | 4.5850 | 31,590 |
| 21 Mar 2024 | 4.5000 | 4.7514 | 4.5000 | 4.6888 | 4.6888 | 135,350 |
| 20 Mar 2024 | 4.0850 | 4.5380 | 4.0700 | 4.5288 | 4.5288 | 122,556 |
| 19 Mar 2024 | 4.0630 | 4.1600 | 4.0500 | 4.1350 | 4.1350 | 191,072 |
| 18 Mar 2024 | 4.3120 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 131,463 |
| 15 Mar 2024 | 4.6280 | 4.6600 | 4.5500 | 4.5700 | 4.5700 | 15,964 |
| 14 Mar 2024 | 4.6450 | 4.6450 | 4.5000 | 4.5250 | 4.5250 | 30,162 |
| 13 Mar 2024 | 4.6100 | 4.8100 | 4.5900 | 4.7600 | 4.7600 | 98,359 |
| 12 Mar 2024 | 4.4450 | 4.5212 | 4.3820 | 4.4612 | 4.4612 | 22,193 |
| 11 Mar 2024 | 4.4920 | 4.6400 | 4.4600 | 4.6100 | 4.6100 | 23,593 |
| 08 Mar 2024 | 4.5950 | 4.7100 | 4.5450 | 4.7100 | 4.7100 | 34,977 |
| 07 Mar 2024 | 4.3800 | 4.5200 | 4.3500 | 4.4900 | 4.4900 | 33,339 |
| 06 Mar 2024 | 4.0000 | 4.4920 | 4.0000 | 4.4188 | 4.4188 | 141,897 |
| 05 Mar 2024 | 4.3000 | 4.3000 | 3.8600 | 3.9400 | 3.9400 | 302,266 |
| 04 Mar 2024 | 4.1780 | 4.2393 | 4.1100 | 4.2288 | 4.2288 | 50,504 |
| 01 Mar 2024 | 4.1400 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 37,995 |
| 29 Feb 2024 | 4.2200 | 4.2306 | 4.0600 | 4.1000 | 4.1000 | 33,206 |
| 28 Feb 2024 | 4.1112 | 4.1500 | 4.0400 | 4.0409 | 4.0409 | 29,484 |
| 27 Feb 2024 | 4.2600 | 4.2900 | 4.2388 | 4.2550 | 4.2550 | 7,887 |
| 26 Feb 2024 | 4.1300 | 4.2800 | 4.1300 | 4.1850 | 4.1850 | 28,703 |
| 23 Feb 2024 | 4.1820 | 4.2780 | 4.1495 | 4.2750 | 4.2750 | 11,215 |
| 22 Feb 2024 | 4.2800 | 4.3350 | 4.2488 | 4.2692 | 4.2692 | 20,032 |
| 21 Feb 2024 | 4.2988 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 70,976 |
| 20 Feb 2024 | 4.5500 | 4.5850 | 4.4813 | 4.5813 | 4.5813 | 145,501 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.5350 | 4.6900 | 4.5200 | 4.6900 | 4.6900 | 15,499 |
| 15 Feb 2024 | 4.5500 | 4.6800 | 4.5100 | 4.5500 | 4.5500 | 65,398 |
| 14 Feb 2024 | 4.2893 | 4.4300 | 4.2700 | 4.4050 | 4.4050 | 85,824 |
| 13 Feb 2024 | 4.2288 | 4.2300 | 4.1200 | 4.1400 | 4.1400 | 73,358 |
| 12 Feb 2024 | 4.2650 | 4.4300 | 4.2501 | 4.4100 | 4.4100 | 60,206 |
| 09 Feb 2024 | 4.3400 | 4.3400 | 4.1800 | 4.2700 | 4.2700 | 59,197 |
| 08 Feb 2024 | 4.3000 | 4.4600 | 4.3000 | 4.3700 | 4.3700 | 47,961 |
| 07 Feb 2024 | 4.6020 | 4.6020 | 4.4500 | 4.4580 | 4.4580 | 20,506 |
| 06 Feb 2024 | 4.7400 | 4.8200 | 4.7200 | 4.8100 | 4.8100 | 40,641 |
| 05 Feb 2024 | 4.7600 | 4.7600 | 4.5800 | 4.6800 | 4.6800 | 47,932 |
| 02 Feb 2024 | 4.8800 | 4.9000 | 4.7600 | 4.7780 | 4.7780 | 30,961 |
| 01 Feb 2024 | 4.8880 | 4.9900 | 4.8600 | 4.9688 | 4.9688 | 7,716 |
| 31 Jan 2024 | 4.8700 | 4.9900 | 4.8700 | 4.9200 | 4.9200 | 7,134 |
| 30 Jan 2024 | 4.9350 | 4.9700 | 4.8000 | 4.8400 | 4.8400 | 11,111 |
| 29 Jan 2024 | 4.7988 | 4.9700 | 4.7988 | 4.8900 | 4.8900 | 34,008 |
| 26 Jan 2024 | 4.8500 | 4.9300 | 4.7900 | 4.8500 | 4.8500 | 38,654 |
| 25 Jan 2024 | 4.8550 | 4.8600 | 4.6600 | 4.7300 | 4.7300 | 17,504 |
| 24 Jan 2024 | 4.8800 | 4.8900 | 4.6700 | 4.6800 | 4.6800 | 91,222 |
| 23 Jan 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 16,191 |
| 22 Jan 2024 | 4.3950 | 4.5800 | 4.3600 | 4.4800 | 4.4800 | 17,451 |
| 19 Jan 2024 | 4.5600 | 4.5600 | 4.4200 | 4.4788 | 4.4788 | 26,465 |
| 18 Jan 2024 | 4.5400 | 4.6888 | 4.4800 | 4.6185 | 4.6185 | 21,786 |
| 17 Jan 2024 | 4.7100 | 4.7200 | 4.4400 | 4.4787 | 4.4787 | 87,103 |
| 16 Jan 2024 | 4.8800 | 4.9900 | 4.7600 | 4.7880 | 4.7880 | 53,300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.0400 | 5.4200 | 5.0400 | 5.1888 | 5.1888 | 29,546 |
| 11 Jan 2024 | 5.0199 | 5.0380 | 4.8700 | 4.8900 | 4.8900 | 53,057 |
| 10 Jan 2024 | 5.0300 | 5.0300 | 4.9450 | 5.0093 | 5.0093 | 27,834 |
| 09 Jan 2024 | 5.1400 | 5.1700 | 5.0688 | 5.0780 | 5.0780 | 12,508 |
| 08 Jan 2024 | 5.1100 | 5.1450 | 4.9820 | 5.1286 | 5.1286 | 468,315 |
| 05 Jan 2024 | 5.0800 | 5.2700 | 5.0800 | 5.1488 | 5.1488 | 25,450 |
| 04 Jan 2024 | 5.0500 | 5.1688 | 5.0450 | 5.1150 | 5.1150 | 54,258 |
| 03 Jan 2024 | 5.2700 | 5.2700 | 5.0270 | 5.1410 | 5.1410 | 80,767 |
| 02 Jan 2024 | 5.4100 | 5.4380 | 5.3400 | 5.3650 | 5.3650 | 46,208 |
| 29 Dec 2023 | 5.5000 | 5.5310 | 5.3900 | 5.4500 | 5.4500 | 55,029 |
| 28 Dec 2023 | 5.5900 | 5.6488 | 5.5200 | 5.5300 | 5.5300 | 60,528 |
| 27 Dec 2023 | 5.7190 | 5.7550 | 5.6910 | 5.7307 | 5.7307 | 59,765 |
| 22 Dec 2023 | 5.6200 | 5.8100 | 5.6100 | 5.6507 | 5.6507 | 93,456 |
| 21 Dec 2023 | 5.5400 | 5.6200 | 5.4900 | 5.5300 | 5.5300 | 68,592 |
| 20 Dec 2023 | 5.5200 | 5.6100 | 5.4700 | 5.5000 | 5.5000 | 31,910 |
| 19 Dec 2023 | 5.3800 | 5.6500 | 5.3600 | 5.5450 | 5.5450 | 58,851 |
| 18 Dec 2023 | 5.2850 | 5.3000 | 5.1509 | 5.2200 | 5.2200 | 52,934 |
| 15 Dec 2023 | 5.2000 | 5.2600 | 5.0500 | 5.2412 | 5.2412 | 50,908 |
| 14 Dec 2023 | 5.0000 | 5.2400 | 4.9991 | 5.1400 | 5.1400 | 177,518 |
| 13 Dec 2023 | 4.4100 | 4.4900 | 4.4100 | 4.4212 | 4.4212 | 32,696 |
| 12 Dec 2023 | 4.6400 | 4.6500 | 4.4150 | 4.4700 | 4.4700 | 128,389 |
| 11 Dec 2023 | 4.7400 | 4.8300 | 4.7000 | 4.7500 | 4.7500 | 48,363 |
| 08 Dec 2023 | 4.6010 | 4.8200 | 4.6010 | 4.8106 | 4.8106 | 58,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.