Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 5.79
-0.34 (-5.51%)
Oct 6, 2025, 4:10 PM GMT+1
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.25 | 6.50 | 6.00 | 6.13 | 6.13 | -1.92% | 583,419 |
| Oct 2, 2025 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | - | 55,384 |
| Oct 1, 2025 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 304,277 |
| Sep 30, 2025 | 6.38 | 6.50 | 6.25 | 6.25 | 6.25 | -2.04% | 23,460 |
| Sep 29, 2025 | 6.25 | 6.50 | 6.25 | 6.38 | 6.38 | 4.08% | 182,905 |
| Sep 26, 2025 | 5.40 | 6.13 | 5.07 | 6.13 | 6.13 | - | 945,083 |
| Sep 25, 2025 | 6.25 | 6.25 | 6.00 | 6.13 | 6.13 | -1.92% | 271,801 |
| Sep 24, 2025 | 6.25 | 6.25 | 6.05 | 6.25 | 6.25 | 4.17% | 1,098 |
| Sep 23, 2025 | 5.88 | 6.05 | 5.75 | 6.00 | 6.00 | 2.04% | 1,982,931 |
| Sep 22, 2025 | 5.75 | 6.00 | 5.50 | 5.88 | 5.88 | 2.26% | 237,958 |
| Sep 19, 2025 | 5.40 | 5.75 | 5.21 | 5.75 | 5.75 | 4.55% | 599,280 |
| Sep 18, 2025 | 5.75 | 6.00 | 5.50 | 5.50 | 5.50 | -4.35% | 34,303 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.68 | 5.75 | 5.75 | - | 3,800 |
| Sep 16, 2025 | 5.75 | 5.75 | 5.50 | 5.75 | 5.75 | - | 152,597 |
| Sep 15, 2025 | 5.50 | 6.00 | 5.10 | 5.75 | 5.75 | -2.21% | 647,945 |
| Sep 12, 2025 | 5.38 | 6.00 | 5.00 | 5.88 | 5.88 | 9.29% | 2,057,983 |
| Sep 11, 2025 | 5.38 | 5.45 | 5.37 | 5.38 | 5.38 | - | 104,985 |
| Sep 10, 2025 | 5.25 | 5.75 | 5.00 | 5.38 | 5.38 | 2.48% | 100,346 |
| Sep 9, 2025 | 5.63 | 5.75 | 5.00 | 5.25 | 5.25 | -6.75% | 915,743 |
| Sep 8, 2025 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 201,088 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.50 | 5.63 | 5.63 | -2.09% | 278,893 |
| Sep 4, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 54,132 |
| Sep 3, 2025 | 5.75 | 6.00 | 5.58 | 5.75 | 5.75 | - | 100,117 |
| Sep 2, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 1.77% | 227,314 |
| Sep 1, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | -1.74% | 13,036 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 190,837 |
| Aug 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 16,000 |
| Aug 27, 2025 | 5.57 | 5.85 | 5.57 | 5.75 | 5.75 | - | 424,419 |
| Aug 26, 2025 | 5.75 | 5.85 | 5.57 | 5.75 | 5.75 | - | 157,842 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 20, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.13% | 8,707,469 |
| Aug 19, 2025 | 5.60 | 5.63 | 5.55 | 5.63 | 5.63 | -2.09% | 289,708 |
| Aug 18, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 237,541 |
| Aug 15, 2025 | 5.98 | 6.50 | 5.70 | 5.75 | 5.75 | -5.74% | 267,358 |
| Aug 14, 2025 | 6.35 | 6.35 | 5.80 | 6.10 | 6.10 | - | 824,706 |
| Aug 13, 2025 | 5.55 | 6.50 | 5.50 | 6.10 | 6.10 | 1.67% | 1,298,043 |
| Aug 12, 2025 | 6.10 | 6.10 | 5.50 | 6.00 | 6.00 | 2.04% | 130,769 |
| Aug 11, 2025 | 6.00 | 6.90 | 5.60 | 5.88 | 5.88 | 3.16% | 705,134 |
| Aug 8, 2025 | 5.74 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 137,161 |
| Aug 7, 2025 | 5.40 | 6.00 | 5.40 | 5.85 | 5.85 | - | 13,329 |
| Aug 6, 2025 | 5.65 | 6.00 | 5.50 | 5.85 | 5.85 | 0.86% | 199,681 |
| Aug 5, 2025 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | - | 22,938 |
| Aug 4, 2025 | 5.79 | 5.80 | 5.60 | 5.80 | 5.80 | - | 225,000 |
| Aug 1, 2025 | 5.99 | 6.00 | 5.60 | 5.80 | 5.80 | 0.87% | 92,330 |
| Jul 31, 2025 | 5.37 | 5.80 | 5.37 | 5.75 | 5.75 | 6.88% | 409,989 |
| Jul 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jul 29, 2025 | 5.25 | 5.38 | 5.25 | 5.38 | 5.38 | 0.94% | 142,154 |
| Jul 28, 2025 | 5.28 | 5.40 | 5.25 | 5.33 | 5.33 | -0.93% | 114,177 |
| Jul 25, 2025 | 5.50 | 5.50 | 5.28 | 5.38 | 5.38 | - | 128,448 |