Gemfields Group Limited (AIM:GEM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
6.00
+0.13 (2.13%)
Oct 30, 2025, 12:25 PM GMT+1

Gemfields Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.866.005.865.885.88-524,688
Oct 28, 20255.885.955.855.885.88-337,778
Oct 27, 20255.886.255.755.885.88-334,055
Oct 24, 20255.886.005.655.885.88-425,465
Oct 23, 20256.006.005.755.885.88-2.00%50,217
Oct 22, 20256.005.785.786.006.00-22,884
Oct 21, 20256.006.005.656.006.00-55,751
Oct 20, 20256.006.255.786.006.00-81,002
Oct 17, 20256.006.255.756.006.00-213,046
Oct 16, 20256.006.045.846.006.00-293,064
Oct 15, 20256.006.055.756.006.002.04%298,933
Oct 14, 20255.755.885.755.885.88-2.00%450,000
Oct 13, 20255.886.005.506.006.002.04%591,013
Oct 10, 20255.885.885.805.885.88-29,803
Oct 9, 20255.886.005.505.885.88-123,520
Oct 8, 20255.885.885.795.885.88-585,166
Oct 7, 20255.885.905.755.885.88-525,819
Oct 6, 20256.136.135.505.885.88-4.08%1,343,040
Oct 3, 20256.256.506.006.136.13-1.92%583,419
Oct 2, 20256.256.286.256.256.25-55,384
Oct 1, 20256.256.506.256.256.25-304,277
Sep 30, 20256.386.506.256.256.25-2.04%23,460
Sep 29, 20256.256.506.256.386.384.08%182,905
Sep 26, 20255.406.135.076.136.13-945,083
Sep 25, 20256.256.256.006.136.13-1.92%271,801
Sep 24, 20256.256.256.056.256.254.17%1,098
Sep 23, 20255.886.055.756.006.002.04%1,982,931
Sep 22, 20255.756.005.505.885.882.26%237,958
Sep 19, 20255.405.755.215.755.754.55%599,280
Sep 18, 20255.756.005.505.505.50-4.35%34,303
Sep 17, 20255.755.755.685.755.75-3,800
Sep 16, 20255.755.755.505.755.75-152,597
Sep 15, 20255.506.005.105.755.75-2.21%647,945
Sep 12, 20255.386.005.005.885.889.29%2,057,983
Sep 11, 20255.385.455.375.385.38-104,985
Sep 10, 20255.255.755.005.385.382.48%100,346
Sep 9, 20255.635.755.005.255.25-6.75%915,743
Sep 8, 20255.635.755.505.635.63-201,088
Sep 5, 20255.755.755.505.635.63-2.09%278,893
Sep 4, 20255.755.755.605.755.75-54,132
Sep 3, 20255.756.005.585.755.75-100,117
Sep 2, 20255.756.005.505.755.751.77%227,314
Sep 1, 20255.605.655.505.655.65-1.74%13,036
Aug 29, 20256.006.005.505.755.75-190,837
Aug 28, 20255.755.755.755.755.75-16,000
Aug 27, 20255.575.855.575.755.75-424,419
Aug 26, 20255.755.855.575.755.75-157,842
Aug 22, 20255.755.755.755.755.75--
Aug 21, 20255.755.755.755.755.75--
Aug 20, 20255.705.755.705.755.752.13%8,707,469