Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
+0.13 (2.22%)
Aug 22, 2025, 4:35 PM GMT+1
Gemfields Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 5.30 | 5.75 | 5.30 | 5.38 | 5.38 | -2.18% | 102,136 |
| Jul 23, 2025 | 5.39 | 5.75 | 5.25 | 5.50 | 5.50 | -0.90% | 43,818 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.39 | 5.55 | 5.55 | -1.42% | 223,812 |
| Jul 21, 2025 | 5.60 | 6.25 | 5.50 | 5.63 | 5.63 | -6.17% | 260,080 |
| Jul 18, 2025 | 6.20 | 6.25 | 5.76 | 6.00 | 6.00 | 2.04% | 78,355 |
| Jul 17, 2025 | 5.50 | 6.00 | 5.50 | 5.88 | 5.88 | - | 369,904 |
| Jul 16, 2025 | 5.75 | 6.00 | 5.50 | 5.88 | 5.88 | 4.44% | 116,005 |
| Jul 15, 2025 | 5.60 | 5.75 | 5.50 | 5.63 | 5.63 | 1.44% | 189,756 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.30 | 5.55 | 5.55 | -7.96% | 672,556 |
| Jul 11, 2025 | 6.01 | 6.30 | 5.70 | 6.03 | 6.03 | -3.52% | 962,891 |
| Jul 10, 2025 | 6.50 | 6.70 | 6.00 | 6.25 | 6.25 | -4.58% | 410,937 |
| Jul 9, 2025 | 6.62 | 6.75 | 6.50 | 6.55 | 6.55 | -1.21% | 53,422 |
| Jul 8, 2025 | 6.74 | 6.75 | 6.60 | 6.63 | 6.63 | - | 53,585 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.50 | 6.63 | 6.63 | -1.78% | 18,752 |
| Jul 4, 2025 | 7.20 | 7.20 | 6.50 | 6.75 | 6.75 | -1.89% | 232,106 |
| Jul 3, 2025 | 7.40 | 7.50 | 6.50 | 6.88 | 6.88 | -5.10% | 150,598 |
| Jul 2, 2025 | 7.34 | 7.50 | 6.91 | 7.25 | 7.25 | 2.11% | 1,249,681 |
| Jul 1, 2025 | 6.45 | 7.40 | 6.20 | 7.10 | 7.10 | 11.81% | 1,356,596 |
| Jun 30, 2025 | 5.90 | 6.90 | 5.50 | 6.35 | 6.35 | 18.69% | 882,070 |
| Jun 27, 2025 | 5.50 | 5.85 | 4.80 | 5.35 | 5.35 | 3.88% | 681,344 |
| Jun 26, 2025 | 5.25 | 5.39 | 4.80 | 5.15 | 5.15 | 1.98% | 65,412 |
| Jun 25, 2025 | 5.20 | 5.20 | 4.94 | 5.05 | 5.05 | 1.00% | 296,358 |
| Jun 24, 2025 | 4.90 | 5.20 | 4.80 | 5.00 | 5.00 | - | 350,139 |
| Jun 23, 2025 | 4.70 | 5.16 | 4.70 | 5.00 | 5.00 | 11.11% | 775,018 |
| Jun 20, 2025 | 4.26 | 4.68 | 4.23 | 4.50 | 4.50 | 2.27% | 804,000 |
| Jun 19, 2025 | 4.41 | 4.50 | 4.40 | 4.40 | 4.40 | - | 105,434 |
| Jun 18, 2025 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 156,691 |
| Jun 17, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 255,060 |
| Jun 16, 2025 | 4.49 | 4.50 | 4.20 | 4.20 | 4.20 | - | 97,453 |