Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 2.750
0.00 (0.00%)
Jul 27, 2026, 1:17 PM GMT
AIM:GEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 45,042 |
| Jul 24, 2026 | 2.75 | 3.00 | 2.98 | 2.75 | 2.75 | - | 5,696 |
| Jul 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jul 22, 2026 | 2.75 | 3.00 | 3.00 | 2.75 | 2.75 | - | 899 |
| Jul 21, 2026 | 2.75 | 3.00 | 2.60 | 2.75 | 2.75 | - | 5,068 |
| Jul 20, 2026 | 2.85 | 3.20 | 2.64 | 2.75 | 2.75 | -3.51% | 215,544 |
| Jul 17, 2026 | 2.64 | 2.64 | 2.64 | 2.85 | 2.85 | - | 2,585 |
| Jul 16, 2026 | 2.85 | 2.63 | 2.63 | 2.85 | 2.85 | - | 89,474 |
| Jul 15, 2026 | 3.50 | 3.50 | 2.85 | 2.85 | 2.85 | -12.31% | 324,335 |
| Jul 14, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 11,377 |
| Jul 13, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 18,336 |
| Jul 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 9, 2026 | 3.35 | 3.50 | 3.00 | 3.25 | 3.25 | -2.99% | 104,382 |
| Jul 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jul 7, 2026 | 3.35 | 3.70 | 3.40 | 3.35 | 3.35 | - | 5,958 |
| Jul 6, 2026 | 3.35 | 3.70 | 3.00 | 3.35 | 3.35 | - | 39,645 |
| Jul 3, 2026 | 3.35 | 3.70 | 3.00 | 3.35 | 3.35 | - | 85,858 |
| Jul 2, 2026 | 3.35 | 3.70 | 3.00 | 3.35 | 3.35 | - | 45,009 |
| Jul 1, 2026 | 3.60 | 3.70 | 3.00 | 3.35 | 3.35 | -6.94% | 67,058 |
| Jun 30, 2026 | 3.85 | 4.00 | 3.70 | 3.60 | 3.60 | -6.49% | 90,281 |
| Jun 29, 2026 | 3.85 | 4.00 | 3.75 | 3.85 | 3.85 | - | 26,057 |
| Jun 26, 2026 | 3.85 | 3.71 | 3.71 | 3.85 | 3.85 | - | 13,744 |
| Jun 25, 2026 | 4.10 | 4.00 | 3.71 | 3.85 | 3.85 | -6.10% | 22,609 |
| Jun 24, 2026 | 4.10 | 4.50 | 3.71 | 4.10 | 4.10 | - | 459 |
| Jun 23, 2026 | 4.10 | 3.70 | 3.70 | 4.10 | 4.10 | - | 145 |
| Jun 22, 2026 | 4.10 | 3.70 | 3.70 | 4.10 | 4.10 | - | 250,048 |
| Jun 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 17, 2026 | 4.10 | 3.70 | 3.70 | 4.10 | 4.10 | - | 116,455 |
| Jun 16, 2026 | 4.10 | 4.20 | 4.14 | 4.10 | 4.10 | - | 75,750 |
| Jun 15, 2026 | 3.81 | 4.50 | 3.70 | 4.10 | 4.10 | - | 101,788 |
| Jun 12, 2026 | 3.81 | 3.81 | 3.81 | 4.10 | 4.10 | - | 2,529 |
| Jun 11, 2026 | 4.10 | 3.80 | 3.80 | 4.10 | 4.10 | - | 197,552 |
| Jun 10, 2026 | 3.95 | 4.50 | 3.95 | 4.10 | 4.10 | 3.80% | 600,937 |
| Jun 9, 2026 | 3.85 | 4.20 | 3.95 | 3.95 | 3.95 | -3.66% | 109,108 |
| Jun 8, 2026 | 4.10 | 4.50 | 3.55 | 4.10 | 4.10 | - | 266,188 |
| Jun 5, 2026 | 4.10 | 4.15 | 3.70 | 4.10 | 4.10 | - | 46,387 |
| Jun 4, 2026 | 4.10 | 4.15 | 4.15 | 4.10 | 4.10 | - | 1,927 |
| Jun 3, 2026 | 4.10 | 4.50 | 3.74 | 4.10 | 4.10 | - | 6,792 |
| Jun 2, 2026 | 4.10 | 4.50 | 3.70 | 4.10 | 4.10 | - | 2,420 |
| Jun 1, 2026 | 4.10 | 4.50 | 4.50 | 4.10 | 4.10 | - | 251 |
| May 29, 2026 | 4.10 | 4.18 | 3.70 | 4.10 | 4.10 | - | 4,874 |
| May 28, 2026 | 4.10 | 4.50 | 4.50 | 4.10 | 4.10 | - | 22 |
| May 27, 2026 | 4.25 | 4.50 | 3.50 | 4.10 | 4.10 | -3.53% | 310,116 |
| May 26, 2026 | 4.25 | 4.30 | 4.00 | 4.25 | 4.25 | - | 28,779 |
| May 22, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 50,342 |
| May 21, 2026 | 4.30 | 4.50 | 4.10 | 4.25 | 4.25 | -1.16% | 87,524 |
| May 20, 2026 | 4.30 | 4.45 | 4.45 | 4.30 | 4.30 | - | 3,037 |
| May 19, 2026 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 10,806 |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.30 | 4.30 | - | 33,456 |