Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 5.38
0.00 (0.00%)
Feb 13, 2026, 3:46 PM GMT
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.38 | 5.50 | 5.31 | 5.38 | 5.38 | - | 33,249 |
| Feb 12, 2026 | 5.25 | 5.50 | 5.25 | 5.38 | 5.38 | 2.38% | 411 |
| Feb 11, 2026 | 5.25 | 5.10 | 5.10 | 5.25 | 5.25 | - | 5,996 |
| Feb 10, 2026 | 5.38 | 5.38 | 5.38 | 5.25 | 5.25 | - | 20,000 |
| Feb 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 4,012 |
| Feb 6, 2026 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 319,074 |
| Feb 5, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 80,394 |
| Feb 4, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,261 |
| Feb 3, 2026 | 5.63 | 5.75 | 5.25 | 5.25 | 5.25 | -6.67% | 284,254 |
| Feb 2, 2026 | 5.65 | 5.65 | 5.65 | 5.63 | 5.63 | -2.17% | 3,000 |
| Jan 30, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 7,558 |
| Jan 29, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 90,015 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 27, 2026 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | -1.71% | 12,405 |
| Jan 26, 2026 | 5.85 | 6.00 | 5.73 | 5.85 | 5.85 | - | 252,498 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 21, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 31,273 |
| Jan 20, 2026 | 5.85 | 5.92 | 5.92 | 5.85 | 5.85 | - | 1,000 |
| Jan 19, 2026 | 5.65 | 6.00 | 5.60 | 5.85 | 5.85 | 3.54% | 60,194 |
| Jan 16, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.65 | - | 51,532 |
| Jan 15, 2026 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | - | 419,254 |
| Jan 14, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.65 | - | 145 |
| Jan 13, 2026 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | - | 79,700 |
| Jan 12, 2026 | 5.60 | 5.70 | 5.52 | 5.65 | 5.65 | 0.89% | 13,550 |
| Jan 9, 2026 | 5.60 | 5.64 | 5.52 | 5.60 | 5.60 | - | 46,272 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.50 | 5.60 | 5.60 | -2.61% | 189,161 |
| Jan 7, 2026 | 5.75 | 5.89 | 5.55 | 5.75 | 5.75 | - | 29,606 |
| Jan 6, 2026 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | - | 1,984 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 2, 2026 | 5.88 | 6.00 | 5.50 | 5.75 | 5.75 | -2.13% | 154,842 |
| Dec 31, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 50,059 |
| Dec 30, 2025 | 5.88 | 5.89 | 5.75 | 5.88 | 5.88 | - | 75,482 |
| Dec 29, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.88 | - | 34,962 |
| Dec 24, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.88 | - | 70,014 |
| Dec 23, 2025 | 6.00 | 5.90 | 5.75 | 5.88 | 5.88 | -2.08% | 62,754 |
| Dec 22, 2025 | 6.00 | 6.20 | 5.75 | 6.00 | 6.00 | - | 625 |
| Dec 19, 2025 | 5.88 | 5.75 | 5.75 | 6.00 | 6.00 | 2.13% | 19,100 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 5.88 | 5.88 | - | 667 |
| Dec 17, 2025 | 5.88 | 6.29 | 5.75 | 5.88 | 5.88 | 2.17% | 53,733,000 |
| Dec 16, 2025 | 5.88 | 6.00 | 5.75 | 5.75 | 5.75 | -2.13% | 45,873 |
| Dec 15, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Dec 12, 2025 | 5.88 | 5.75 | 5.75 | 5.88 | 5.88 | - | 28,526 |
| Dec 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Dec 10, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | -2.08% | 19,746 |
| Dec 9, 2025 | 6.00 | 5.75 | 5.75 | 6.00 | 6.00 | - | 6,000 |
| Dec 8, 2025 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | - | 12,415 |
| Dec 5, 2025 | 6.01 | 6.50 | 5.75 | 6.00 | 6.00 | 2.13% | 146,338 |
| Dec 4, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 350,055 |
| Dec 3, 2025 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | - | 34,872 |