Gold Fields Limited (LON:0IYR)
London
· Delayed Price · Currency is GBP · Price in USD 42.39
+0.72 (1.73%)
At close: Dec 5, 2025
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.90 | 44.30 | 41.64 | 42.09 | 42.09 | 1.01% | 10,623 |
| Dec 4, 2025 | 40.87 | 41.67 | 40.80 | 41.67 | 41.67 | 1.66% | 2,070 |
| Dec 3, 2025 | 41.27 | 41.99 | 40.99 | 40.99 | 40.99 | -0.15% | 7,674 |
| Dec 2, 2025 | 42.77 | 42.77 | 40.25 | 41.05 | 41.05 | -4.63% | 19,536 |
| Dec 1, 2025 | 43.16 | 43.73 | 42.08 | 43.04 | 43.04 | 0.98% | 22,535 |
| Nov 28, 2025 | 43.16 | 44.02 | 41.64 | 42.63 | 42.63 | -0.93% | 27,831 |
| Nov 26, 2025 | 41.47 | 43.20 | 41.46 | 43.03 | 43.03 | 5.34% | 13,063 |
| Nov 25, 2025 | 40.59 | 40.86 | 39.82 | 40.85 | 40.85 | 1.36% | 15,849 |
| Nov 24, 2025 | 38.53 | 40.33 | 38.10 | 40.30 | 40.30 | 3.79% | 18,288 |
| Nov 21, 2025 | 38.06 | 38.95 | 37.03 | 38.83 | 38.83 | 2.75% | 5,120 |
| Nov 20, 2025 | 40.91 | 40.95 | 37.79 | 37.79 | 37.79 | -6.53% | 10,731 |
| Nov 19, 2025 | 40.89 | 42.00 | 39.91 | 40.43 | 40.43 | 0.76% | 14,602 |
| Nov 18, 2025 | 38.23 | 40.53 | 38.22 | 40.12 | 40.12 | 0.59% | 7,529 |
| Nov 17, 2025 | 40.90 | 41.26 | 39.89 | 39.89 | 39.89 | -2.68% | 4,331 |
| Nov 14, 2025 | 40.54 | 41.44 | 39.83 | 40.99 | 40.99 | -0.26% | 21,176 |
| Nov 13, 2025 | 43.54 | 43.99 | 41.10 | 41.10 | 41.10 | -4.69% | 26,050 |
| Nov 12, 2025 | 42.00 | 43.58 | 40.70 | 43.12 | 43.12 | 2.22% | 21,172 |
| Nov 11, 2025 | 43.02 | 43.31 | 41.63 | 42.18 | 42.18 | -0.13% | 17,682 |
| Nov 10, 2025 | 39.91 | 42.25 | 39.91 | 42.24 | 42.24 | 8.10% | 25,627 |
| Nov 7, 2025 | 39.18 | 39.42 | 38.46 | 39.07 | 39.07 | 2.33% | 14,639 |
| Nov 6, 2025 | 38.82 | 39.25 | 37.95 | 38.18 | 38.18 | 0.26% | 10,387 |
| Nov 5, 2025 | 36.55 | 38.65 | 36.55 | 38.08 | 38.08 | 6.61% | 22,971 |
| Nov 4, 2025 | 37.33 | 37.37 | 35.62 | 35.72 | 35.72 | -6.07% | 21,569 |
| Nov 3, 2025 | 39.20 | 39.20 | 37.63 | 38.03 | 38.03 | -2.19% | 17,472 |
| Oct 31, 2025 | 39.02 | 39.37 | 38.56 | 38.88 | 38.88 | 0.31% | 12,970 |
| Oct 30, 2025 | 38.30 | 39.23 | 38.04 | 38.76 | 38.76 | 1.39% | 6,757 |
| Oct 29, 2025 | 38.83 | 40.22 | 37.78 | 38.23 | 38.23 | -0.91% | 16,915 |
| Oct 28, 2025 | 36.81 | 38.62 | 35.00 | 38.58 | 38.58 | 3.24% | 28,116 |
| Oct 27, 2025 | 39.11 | 39.11 | 36.37 | 37.37 | 37.37 | -7.11% | 24,883 |
| Oct 24, 2025 | 40.11 | 41.14 | 39.55 | 40.23 | 40.23 | -2.85% | 14,352 |
| Oct 23, 2025 | 39.50 | 41.46 | 39.03 | 41.41 | 41.41 | 6.18% | 15,104 |
| Oct 22, 2025 | 39.00 | 40.28 | 36.00 | 39.00 | 39.00 | 0.97% | 32,584 |
| Oct 21, 2025 | 43.49 | 43.52 | 38.38 | 38.63 | 38.63 | -11.53% | 26,733 |
| Oct 20, 2025 | 43.17 | 44.44 | 42.25 | 43.66 | 43.66 | 1.63% | 18,115 |
| Oct 17, 2025 | 46.84 | 47.00 | 41.98 | 42.96 | 42.96 | -7.02% | 24,737 |
| Oct 16, 2025 | 44.03 | 47.14 | 43.74 | 46.20 | 46.20 | 5.64% | 39,705 |
| Oct 15, 2025 | 43.88 | 43.98 | 41.62 | 43.73 | 43.73 | 2.74% | 14,095 |
| Oct 14, 2025 | 44.17 | 44.61 | 42.14 | 42.57 | 42.57 | -2.21% | 14,582 |
| Oct 13, 2025 | 41.83 | 43.68 | 41.83 | 43.53 | 43.53 | 6.77% | 27,928 |
| Oct 10, 2025 | 40.30 | 40.95 | 38.85 | 40.77 | 40.77 | 3.25% | 13,851 |
| Oct 9, 2025 | 43.02 | 43.43 | 39.31 | 39.49 | 39.49 | -8.68% | 38,727 |
| Oct 8, 2025 | 42.50 | 43.66 | 42.50 | 43.24 | 43.24 | 4.09% | 21,725 |
| Oct 7, 2025 | 42.38 | 42.45 | 41.22 | 41.54 | 41.54 | -2.19% | 29,710 |
| Oct 6, 2025 | 42.78 | 43.01 | 42.20 | 42.47 | 42.47 | 0.99% | 20,332 |
| Oct 3, 2025 | 42.10 | 42.57 | 41.75 | 42.05 | 42.05 | 0.95% | 18,064 |
| Oct 2, 2025 | 41.85 | 43.10 | 40.58 | 41.66 | 41.66 | 0.41% | 28,120 |
| Oct 1, 2025 | 42.24 | 42.79 | 41.48 | 41.49 | 41.49 | -0.46% | 24,376 |
| Sep 30, 2025 | 41.10 | 42.55 | 41.10 | 41.68 | 41.68 | 0.88% | 21,545 |
| Sep 29, 2025 | 42.00 | 43.27 | 41.20 | 41.32 | 41.32 | 2.23% | 28,408 |
| Sep 26, 2025 | 39.60 | 40.85 | 39.00 | 40.42 | 40.42 | 3.81% | 31,861 |
| Sep 25, 2025 | 40.43 | 40.70 | 38.93 | 38.93 | 38.93 | -3.89% | 38,546 |
| Sep 24, 2025 | 41.70 | 42.20 | 40.41 | 40.51 | 40.51 | -4.55% | 36,021 |
| Sep 23, 2025 | 42.22 | 42.67 | 41.75 | 42.44 | 42.44 | 0.70% | 16,025 |
| Sep 22, 2025 | 41.71 | 42.15 | 41.24 | 42.15 | 42.15 | 2.77% | 24,703 |
| Sep 19, 2025 | 37.97 | 41.03 | 37.48 | 41.01 | 41.01 | 8.64% | 33,833 |
| Sep 18, 2025 | 37.81 | 38.07 | 37.06 | 37.75 | 37.75 | -2.22% | 28,336 |
| Sep 17, 2025 | 37.57 | 38.86 | 37.57 | 38.61 | 38.60 | 0.67% | 18,714 |
| Sep 16, 2025 | 38.79 | 39.13 | 37.94 | 38.35 | 38.35 | -1.10% | 19,415 |
| Sep 15, 2025 | 37.54 | 39.02 | 37.22 | 38.78 | 38.78 | 3.08% | 18,724 |
| Sep 12, 2025 | 37.13 | 38.05 | 36.95 | 37.62 | 37.62 | -0.48% | 14,839 |
| Sep 11, 2025 | 36.77 | 37.81 | 36.57 | 37.80 | 37.48 | 2.03% | 7,138 |
| Sep 10, 2025 | 36.55 | 37.68 | 36.37 | 37.05 | 36.73 | 3.46% | 32,775 |
| Sep 9, 2025 | 36.06 | 36.26 | 35.36 | 35.81 | 35.51 | 1.17% | 15,676 |
| Sep 8, 2025 | 34.34 | 35.80 | 34.34 | 35.40 | 35.09 | 2.80% | 30,510 |
| Sep 5, 2025 | 34.53 | 35.18 | 34.06 | 34.43 | 34.14 | 3.05% | 36,267 |
| Sep 4, 2025 | 34.23 | 34.48 | 33.31 | 33.41 | 33.13 | -5.21% | 32,648 |
| Sep 3, 2025 | 35.00 | 35.38 | 34.84 | 35.25 | 34.95 | 2.65% | 27,930 |
| Sep 2, 2025 | 34.46 | 34.67 | 33.38 | 34.33 | 34.04 | 3.04% | 50,746 |
| Aug 29, 2025 | 32.12 | 33.36 | 31.78 | 33.32 | 33.04 | 3.48% | 62,920 |
| Aug 28, 2025 | 32.29 | 32.48 | 31.78 | 32.20 | 31.93 | -1.92% | 20,617 |
| Aug 27, 2025 | 32.38 | 32.98 | 32.38 | 32.83 | 32.55 | 0.34% | 21,145 |
| Aug 26, 2025 | 32.95 | 32.95 | 32.21 | 32.72 | 32.44 | 1.39% | 25,510 |
| Aug 25, 2025 | 31.96 | 32.27 | 31.80 | 32.27 | 32.00 | 3.15% | 36,509 |
| Aug 22, 2025 | 29.97 | 31.53 | 29.56 | 31.28 | 31.02 | 3.45% | 830,825 |
| Aug 21, 2025 | 29.80 | 30.77 | 29.80 | 30.24 | 29.98 | 2.03% | 28,371 |
| Aug 20, 2025 | 29.11 | 29.67 | 29.11 | 29.64 | 29.39 | 0.67% | 18,705 |
| Aug 19, 2025 | 30.20 | 30.20 | 29.42 | 29.44 | 29.19 | -1.44% | 23,358 |
| Aug 18, 2025 | 29.95 | 30.08 | 29.70 | 29.87 | 29.62 | -0.78% | 13,140 |
| Aug 15, 2025 | 29.48 | 30.13 | 29.37 | 30.11 | 29.85 | 1.47% | 4,095 |
| Aug 14, 2025 | 29.90 | 30.46 | 29.67 | 29.67 | 29.42 | -2.14% | 26,192 |
| Aug 13, 2025 | 31.70 | 31.70 | 30.23 | 30.32 | 30.06 | -3.84% | 29,828 |
| Aug 12, 2025 | 31.12 | 31.88 | 31.02 | 31.53 | 31.26 | 1.22% | 31,660 |
| Aug 11, 2025 | 30.73 | 31.35 | 30.51 | 31.15 | 30.89 | -0.14% | 9,384 |
| Aug 8, 2025 | 31.64 | 31.74 | 30.88 | 31.20 | 30.93 | -0.61% | 19,520 |
| Aug 7, 2025 | 31.39 | 31.81 | 31.00 | 31.39 | 31.12 | 2.41% | 30,389 |
| Aug 6, 2025 | 30.26 | 30.77 | 30.13 | 30.65 | 30.39 | 1.16% | 24,592 |
| Aug 5, 2025 | 28.32 | 30.38 | 28.31 | 30.30 | 30.04 | 7.76% | 45,512 |
| Aug 4, 2025 | 26.22 | 28.12 | 26.22 | 28.12 | 27.88 | 11.57% | 65,269 |
| Aug 1, 2025 | 24.74 | 25.53 | 24.74 | 25.20 | 24.99 | 3.54% | 27,044 |
| Jul 31, 2025 | 23.86 | 24.50 | 23.86 | 24.34 | 24.13 | -2.17% | 24,017 |
| Jul 30, 2025 | 25.00 | 25.18 | 24.77 | 24.88 | 24.67 | -0.98% | 7,684 |
| Jul 29, 2025 | 24.47 | 25.13 | 24.47 | 25.13 | 24.91 | 2.57% | 24,929 |
| Jul 28, 2025 | 24.60 | 24.77 | 24.32 | 24.50 | 24.29 | -0.63% | 42,210 |
| Jul 25, 2025 | 24.05 | 24.69 | 23.80 | 24.65 | 24.44 | 0.02% | 19,004 |
| Jul 24, 2025 | 24.79 | 24.89 | 24.10 | 24.65 | 24.44 | -2.09% | 18,351 |
| Jul 23, 2025 | 26.10 | 26.10 | 25.12 | 25.17 | 24.96 | -3.18% | 24,450 |
| Jul 22, 2025 | 25.38 | 26.03 | 25.38 | 26.00 | 25.78 | 1.62% | 14,838 |
| Jul 21, 2025 | 24.79 | 25.73 | 24.79 | 25.59 | 25.37 | 5.22% | 46,525 |
| Jul 18, 2025 | 24.77 | 24.80 | 24.12 | 24.32 | 24.11 | 1.27% | 65,913 |
| Jul 17, 2025 | 23.91 | 24.02 | 23.44 | 24.01 | 23.81 | 0.30% | 29,223 |