Gem Diamonds Limited GEMD
LSE · United Kingdom · Non-Energy Minerals
GBp 12.60+2.15 (+20.57%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 12.60 | +20.57% | GBp 11.80 | GBp 13.00 | GBp 10.75 | 177.80K |
| 2026-10-01 | GBp 10.45 | +0.48% | GBp 10.60 | GBp 11.50 | GBp 10.45 | 236.08K |
| 2026-09-30 | GBp 10.40 | -12.97% | GBp 11.00 | GBp 12.00 | GBp 10.40 | 304.08K |
| 2026-09-29 | GBp 11.95 | -0.42% | GBp 11.50 | GBp 12.00 | GBp 10.53 | 646.31K |
| 2026-09-28 | GBp 12.00 | +6.67% | GBp 11.00 | GBp 12.50 | GBp 10.50 | 406.68K |
| 2026-09-25 | GBp 11.25 | +2.27% | GBp 12.00 | GBp 12.50 | GBp 10.50 | 421.25K |
| 2026-09-24 | GBp 11.00 | -4.35% | GBp 11.20 | GBp 12.50 | GBp 10.50 | 545.20K |
| 2026-09-23 | GBp 11.50 | -4.17% | GBp 11.25 | GBp 12.50 | GBp 10.50 | 177.03K |
| 2026-09-22 | GBp 12.00 | +7.62% | GBp 10.70 | GBp 13.00 | GBp 10.50 | 520.50K |
| 2026-09-21 | GBp 11.15 | -14.23% | GBp 12.10 | GBp 13.00 | GBp 10.50 | 1.58M |
| 2026-09-18 | GBp 13.00 | -10.34% | GBp 14.85 | GBp 14.95 | GBp 12.10 | 1.75M |
| 2026-09-17 | GBp 14.50 | +31.82% | GBp 11.80 | GBp 15.40 | GBp 10.60 | 4.46M |
| 2026-09-16 | GBp 11.00 | -8.33% | GBp 11.90 | GBp 13.00 | GBp 10.10 | 2.74M |
| 2026-09-15 | GBp 12.00 | +20.00% | GBp 10.00 | GBp 13.00 | GBp 8.60 | 5.43M |
| 2026-09-14 | GBp 10.00 | -18.03% | GBp 12.00 | GBp 12.45 | GBp 9.50 | 1.85M |
| 2026-09-11 | GBp 12.20 | +5.17% | GBp 11.60 | GBp 12.75 | GBp 10.00 | 3.52M |
| 2026-09-10 | GBp 11.60 | +22.11% | GBp 9.40 | GBp 12.50 | GBp 9.00 | 3.45M |
| 2026-09-09 | GBp 9.50 | +20.71% | GBp 8.50 | GBp 11.00 | GBp 7.48 | 2.99M |
| 2026-09-08 | GBp 7.87 | -1.63% | GBp 8.50 | GBp 8.50 | GBp 7.00 | 949.80K |
| 2026-09-07 | GBp 8.00 | +2.30% | GBp 8.00 | GBp 9.20 | GBp 7.00 | 1.31M |
| 2026-09-04 | GBp 7.82 | -20.20% | GBp 10.00 | GBp 10.30 | GBp 7.50 | 2.78M |
| 2026-09-03 | GBp 9.80 | +56.80% | GBp 8.00 | GBp 12.00 | GBp 8.00 | 14.99M |
| 2026-09-02 | GBp 6.25 | +11.61% | GBp 5.96 | GBp 8.00 | GBp 5.50 | 6.59M |
| 2026-09-01 | GBp 5.60 | +1.27% | GBp 5.06 | GBp 6.36 | GBp 5.06 | 1.33M |
| 2026-08-28 | GBp 5.53 | +17.04% | GBp 5.00 | GBp 6.36 | GBp 4.14 | 3.02M |
| 2026-08-27 | GBp 4.72 | +9.88% | GBp 4.80 | GBp 5.30 | GBp 3.85 | 940.24K |
| 2026-08-26 | GBp 4.30 | +1.18% | GBp 4.47 | GBp 4.80 | GBp 3.65 | 362.18K |
| 2026-08-25 | GBp 4.25 | +16.44% | GBp 4.48 | GBp 4.50 | GBp 3.88 | 70.89K |
| 2026-08-24 | GBp 3.65 | -10.98% | GBp 4.50 | GBp 4.50 | GBp 3.65 | 92.85K |
| 2026-08-21 | GBp 4.10 | +6.49% | GBp 4.30 | GBp 4.50 | GBp 3.70 | 67.27K |
| 2026-08-20 | GBp 3.85 | -8.11% | GBp 3.85 | GBp 4.50 | GBp 3.65 | 81.82K |
| 2026-08-19 | GBp 4.19 | +0.36% | GBp 3.88 | GBp 4.50 | GBp 3.88 | 49.93K |
| 2026-08-18 | GBp 4.18 | +4.38% | GBp 4.00 | GBp 4.50 | GBp 3.97 | 318.73K |
| 2026-08-17 | GBp 4.00 | +3.90% | GBp 4.50 | GBp 4.50 | GBp 3.85 | 210.73K |
| 2026-08-14 | GBp 3.85 | -8.88% | GBp 3.85 | GBp 4.50 | GBp 3.65 | 185.94K |
| 2026-08-13 | GBp 4.22 | +15.75% | GBp 4.25 | GBp 4.80 | GBp 4.00 | 804.82K |
| 2026-08-12 | GBp 3.65 | -9.54% | GBp 4.47 | GBp 4.80 | GBp 3.65 | 581.41K |
| 2026-08-11 | GBp 4.03 | -0.62% | GBp 4.47 | GBp 4.47 | GBp 3.60 | 10.41K |
| 2026-08-10 | GBp 4.06 | +0.62% | GBp 4.10 | GBp 4.47 | GBp 3.65 | 224.52K |
| 2026-08-07 | GBp 4.03 | +20.45% | GBp 3.35 | GBp 4.23 | GBp 3.20 | 939.71K |
| 2026-08-06 | GBp 3.35 | -11.49% | GBp 3.35 | GBp 4.20 | GBp 3.35 | 205.85K |
| 2026-08-05 | GBp 3.79 | 0.00% | GBp 4.22 | GBp 4.22 | GBp 3.35 | 42.54K |
| 2026-08-04 | GBp 3.79 | +12.99% | GBp 3.76 | GBp 3.76 | GBp 3.65 | 49.05K |
| 2026-08-03 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 4.22 | GBp 3.35 | 64.33K |
| 2026-07-31 | GBp 3.35 | 0.00% | GBp 3.35 | GBp 3.35 | GBp 3.35 | 462 |
| 2026-07-30 | GBp 3.35 | -2.90% | GBp 3.35 | GBp 4.20 | GBp 3.35 | 25.02K |
| 2026-07-29 | GBp 3.45 | -8.00% | GBp 4.20 | GBp 4.22 | GBp 3.35 | 277.69K |
| 2026-07-28 | GBp 3.75 | +9.97% | GBp 3.62 | GBp 3.99 | GBp 3.40 | 465.12K |
| 2026-07-27 | GBp 3.41 | +3.33% | GBp 3.62 | GBp 3.62 | GBp 3.20 | 108.70K |
| 2026-07-24 | GBp 3.30 | -5.71% | GBp 3.30 | GBp 3.36 | GBp 3.30 | 7.75K |
| 2026-07-23 | GBp 3.50 | +2.94% | GBp 3.50 | GBp 3.75 | GBp 3.50 | 60.74K |
| 2026-07-22 | GBp 3.40 | +2.41% | GBp 3.20 | GBp 3.73 | GBp 3.20 | 373.90K |
| 2026-07-21 | GBp 3.32 | -5.14% | GBp 3.50 | GBp 3.57 | GBp 3.27 | 155.87K |
| 2026-07-20 | GBp 3.50 | +6.06% | GBp 3.50 | GBp 3.57 | GBp 3.26 | 30.95K |
| 2026-07-17 | GBp 3.30 | +3.12% | GBp 3.50 | GBp 3.50 | GBp 3.22 | 148.38K |
| 2026-07-16 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.20 | GBp 3.20 | 153 |
| 2026-07-15 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.60 | GBp 3.20 | 39.38K |
| 2026-07-14 | GBp 3.20 | -5.88% | GBp 3.40 | GBp 3.51 | GBp 3.20 | 76.15K |
| 2026-07-13 | GBp 3.40 | -2.86% | GBp 3.55 | GBp 3.55 | GBp 3.40 | 50.28K |
| 2026-07-10 | GBp 3.50 | +0.57% | GBp 3.50 | GBp 3.55 | GBp 3.50 | 12.88K |
| 2026-07-09 | GBp 3.48 | 0.00% | GBp 3.48 | GBp 3.58 | GBp 3.48 | 92.35K |
| 2026-07-08 | GBp 3.48 | +2.35% | GBp 3.40 | GBp 3.58 | GBp 3.30 | 175.69K |
| 2026-07-07 | GBp 3.40 | -1.45% | GBp 3.50 | GBp 3.88 | GBp 3.40 | 107.41K |
| 2026-07-06 | GBp 3.45 | -1.43% | GBp 3.20 | GBp 3.90 | GBp 3.20 | 30.01K |
| 2026-07-03 | GBp 3.50 | +6.06% | GBp 3.40 | GBp 3.61 | GBp 3.40 | 193.42K |
| 2026-07-02 | GBp 3.30 | -5.71% | GBp 3.50 | GBp 3.86 | GBp 3.20 | 1.06M |
| 2026-07-01 | GBp 3.50 | -2.78% | GBp 3.50 | GBp 4.00 | GBp 3.50 | 335.73K |
| 2026-06-30 | GBp 3.60 | +2.86% | GBp 3.60 | GBp 3.93 | GBp 3.50 | 554.02K |
| 2026-06-29 | GBp 3.50 | -8.74% | GBp 3.60 | GBp 4.08 | GBp 3.50 | 87.97K |
| 2026-06-26 | GBp 3.84 | +6.23% | GBp 3.94 | GBp 4.06 | GBp 3.60 | 16.96K |
| 2026-06-25 | GBp 3.61 | -9.75% | GBp 4.00 | GBp 4.24 | GBp 3.61 | 3.36K |
| 2026-06-24 | GBp 4.00 | +8.70% | GBp 4.00 | GBp 4.14 | GBp 3.61 | 5.45K |
| 2026-06-23 | GBp 3.68 | -12.38% | GBp 4.32 | GBp 4.32 | GBp 3.68 | 77.57K |
| 2026-06-22 | GBp 4.20 | +1.20% | GBp 4.22 | GBp 4.46 | GBp 4.15 | 188.35K |
| 2026-06-19 | GBp 4.15 | +11.86% | GBp 3.71 | GBp 4.30 | GBp 3.61 | 168.21K |
| 2026-06-18 | GBp 3.71 | +3.06% | GBp 3.99 | GBp 4.50 | GBp 3.60 | 674.77K |
| 2026-06-17 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.99 | GBp 3.60 | 3.65K |
| 2026-06-16 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 4.04 | GBp 3.60 | 38.88K |
| 2026-06-15 | GBp 3.60 | -7.69% | GBp 3.80 | GBp 4.00 | GBp 3.60 | 185.67K |
| 2026-06-12 | GBp 3.90 | -2.50% | GBp 4.00 | GBp 4.00 | GBp 3.80 | 36.70K |
| 2026-06-11 | GBp 4.00 | +2.30% | GBp 4.00 | GBp 4.23 | GBp 4.00 | 42.80K |
| 2026-06-10 | GBp 3.91 | +2.89% | GBp 3.80 | GBp 4.26 | GBp 3.80 | 43.75K |
| 2026-06-09 | GBp 3.80 | -9.74% | GBp 3.80 | GBp 3.88 | GBp 3.80 | 808 |
| 2026-06-08 | GBp 4.21 | -2.55% | GBp 4.40 | GBp 4.59 | GBp 4.01 | 161.97K |
| 2026-06-05 | GBp 4.32 | +2.01% | GBp 4.21 | GBp 4.59 | GBp 4.18 | 60.65K |
| 2026-06-04 | GBp 4.24 | +11.45% | GBp 4.08 | GBp 4.26 | GBp 3.80 | 53.44K |
| 2026-06-03 | GBp 3.80 | 0.00% | GBp 3.80 | GBp 4.59 | GBp 3.80 | 1.67K |
| 2026-06-02 | GBp 3.80 | -5.00% | GBp 4.00 | GBp 4.54 | GBp 3.80 | 109.46K |
| 2026-06-01 | GBp 4.00 | -6.43% | GBp 4.01 | GBp 4.06 | GBp 4.00 | 86.09K |
| 2026-05-29 | GBp 4.28 | +0.12% | GBp 4.54 | GBp 4.54 | GBp 4.01 | 84.98K |