Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
+0.200 (4.65%)
May 8, 2026, 8:00 AM GMT
AIM:GEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | - | 4.65% | 516 |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 6, 2026 | 4.30 | 4.50 | 4.50 | 4.30 | 4.30 | - | 11,084 |
| May 5, 2026 | 4.55 | 5.00 | 4.10 | 4.30 | 4.30 | -5.49% | 119,118 |
| May 1, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 13,916 |
| Apr 30, 2026 | 4.55 | 4.23 | 4.23 | 4.55 | 4.55 | - | 73,809 |
| Apr 29, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 8,360 |
| Apr 28, 2026 | 4.55 | 4.32 | 4.10 | 4.55 | 4.55 | - | 6,256 |
| Apr 27, 2026 | 4.55 | 4.32 | 4.32 | 4.55 | 4.55 | - | 14,325 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 4.55 | 4.55 | - | 156 |
| Apr 23, 2026 | 4.55 | 4.90 | 4.82 | 4.55 | 4.55 | - | 150,000 |
| Apr 22, 2026 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | - | 50,000 |
| Apr 21, 2026 | 4.55 | 5.00 | 4.32 | 4.55 | 4.55 | - | 3,509 |
| Apr 20, 2026 | 4.55 | 5.00 | 5.00 | 4.55 | 4.55 | - | 8,060 |
| Apr 17, 2026 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | - | 200,000 |
| Apr 16, 2026 | 4.55 | 5.00 | 5.00 | 4.55 | 4.55 | - | 463 |
| Apr 15, 2026 | 4.55 | 4.32 | 4.32 | 4.55 | 4.55 | - | 68,155 |
| Apr 14, 2026 | 4.55 | 5.00 | 5.00 | 4.55 | 4.55 | - | 1,000 |
| Apr 13, 2026 | 4.55 | 5.00 | 4.27 | 4.55 | 4.55 | - | 45,593 |
| Apr 10, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 6,700 |
| Apr 9, 2026 | 4.55 | 5.00 | 4.60 | 4.55 | 4.55 | - | 12,068 |
| Apr 8, 2026 | 4.55 | 5.00 | 4.19 | 4.55 | 4.55 | - | 122,554 |
| Apr 7, 2026 | 4.55 | 5.00 | 4.10 | 4.55 | 4.55 | - | 22,722 |
| Apr 2, 2026 | 4.55 | 4.10 | 4.10 | 4.55 | 4.55 | - | 1,023 |
| Apr 1, 2026 | 4.75 | 5.00 | 4.50 | 4.55 | 4.55 | -4.21% | 113,216 |
| Mar 31, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 2,215 |
| Mar 30, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 5.56% | 95,138 |
| Mar 27, 2026 | 4.75 | 4.73 | 4.50 | 4.50 | 4.50 | -5.26% | 47,222 |
| Mar 26, 2026 | 4.80 | 5.00 | 4.60 | 4.75 | 4.75 | -1.04% | 403,295 |
| 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 |