Gemfields Group Limited (AIM:GEM)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
-0.350 (-12.28%)
Aug 25, 2026, 4:09 PM GMT
AIM:GEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | - | 12.28% | 5,231 |
| Aug 24, 2026 | 2.85 | 3.20 | 3.14 | 2.85 | 2.85 | - | 40,877 |
| Aug 21, 2026 | 2.80 | 3.11 | 2.80 | 2.85 | 2.85 | - | 132,573 |
| Aug 20, 2026 | 3.20 | 3.20 | 2.50 | 2.85 | 2.85 | - | 10,253 |
| Aug 19, 2026 | 3.08 | 3.08 | 3.08 | 2.85 | 2.85 | - | 64,691 |
| Aug 18, 2026 | 3.20 | 3.20 | 2.50 | 2.85 | 2.85 | - | 19,601 |
| Aug 17, 2026 | 3.20 | 3.20 | 3.20 | 2.85 | 2.85 | - | 27 |
| Aug 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 13, 2026 | 2.76 | 2.76 | 2.76 | 2.85 | 2.85 | - | 11,666 |
| Aug 12, 2026 | 2.85 | 3.20 | 2.75 | 2.85 | 2.85 | - | 8,671 |
| Aug 11, 2026 | 2.90 | 3.20 | 2.74 | 2.85 | 2.85 | -1.72% | 88,790 |
| Aug 10, 2026 | 2.90 | 3.30 | 2.71 | 2.90 | 2.90 | - | 2,129 |
| Aug 7, 2026 | 2.90 | 3.30 | 2.71 | 2.90 | 2.90 | - | 49,952 |
| Aug 6, 2026 | 2.90 | 2.50 | 2.50 | 2.90 | 2.90 | - | 3,221 |
| Aug 5, 2026 | 2.85 | 3.30 | 3.30 | 2.90 | 2.90 | 1.75% | 2,360 |
| Aug 4, 2026 | 2.75 | 3.50 | 2.97 | 2.85 | 2.85 | 3.64% | 1,103,756 |
| Aug 3, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 6,491 |
| Jul 31, 2026 | 2.61 | 2.61 | 2.61 | 2.75 | 2.75 | - | 4,509 |
| Jul 30, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 27,520 |
| Jul 29, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 302,961 |
| Jul 28, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 17,587 |
| 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 |