Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
+0.20 (4.17%)
Mar 26, 2026, 3:02 PM GMT
AIM:GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.80 | 4.80 | 4.65 | 4.80 | 4.80 | - | 100,396 |
| Mar 24, 2026 | 4.80 | 5.00 | 4.60 | 4.80 | 4.80 | -2.54% | 160,208 |
| Mar 23, 2026 | 4.93 | 5.25 | 4.60 | 4.93 | 4.93 | - | 21,779 |
| Mar 20, 2026 | 4.93 | 4.60 | 4.60 | 4.93 | 4.93 | - | 1,282 |
| Mar 19, 2026 | 4.93 | 5.25 | 4.60 | 4.93 | 4.93 | -1.99% | 375,670 |
| Mar 18, 2026 | 4.93 | 4.86 | 4.86 | 5.03 | 5.03 | 2.03% | 15,000 |
| Mar 17, 2026 | 4.93 | 5.00 | 5.00 | 4.93 | 4.93 | - | 50,000 |
| Mar 16, 2026 | 4.93 | 5.25 | 5.25 | 4.93 | 4.93 | - | 123 |
| Mar 13, 2026 | 4.93 | 5.00 | 4.60 | 4.93 | 4.93 | - | 31,001 |
| Mar 12, 2026 | 4.93 | 5.00 | 5.00 | 4.93 | 4.93 | - | 20,041 |
| Mar 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Mar 10, 2026 | 4.93 | 5.25 | 4.60 | 4.93 | 4.93 | - | 622,037 |
| Mar 9, 2026 | 4.93 | 5.25 | 4.66 | 4.93 | 4.93 | - | 12,687 |
| Mar 6, 2026 | 4.93 | 5.02 | 4.65 | 4.93 | 4.93 | -1.50% | 14,936 |
| Mar 5, 2026 | 5.13 | 5.25 | 4.60 | 5.00 | 5.00 | -2.44% | 100,408 |
| Mar 4, 2026 | 5.13 | 5.25 | 5.25 | 5.13 | 5.13 | - | 857 |
| Mar 3, 2026 | 5.25 | 5.50 | 5.00 | 5.13 | 5.13 | -2.38% | 42,412 |
| Mar 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 30,187 |
| Feb 27, 2026 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 23,745 |
| Feb 26, 2026 | 5.25 | 5.50 | 5.03 | 5.25 | 5.25 | - | 25,370 |
| Feb 25, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 493,585 |
| Feb 24, 2026 | 5.25 | 5.15 | 5.15 | 5.25 | 5.25 | - | 158 |
| Feb 23, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 23,534 |
| Feb 20, 2026 | 5.25 | 5.50 | 5.19 | 5.25 | 5.25 | - | 91,984 |
| Feb 19, 2026 | 5.25 | 5.19 | 5.00 | 5.25 | 5.25 | - | 2,371 |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 17, 2026 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | - | 6,296 |
| Feb 16, 2026 | 5.38 | 5.25 | 5.00 | 5.25 | 5.25 | -2.33% | 10,452 |
| 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 | 5.25 | 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 | 5.63 | 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 |