Gemfields Group Limited (AIM:GEM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.850
0.00 (0.00%)
Aug 14, 2026, 8:00 AM GMT

AIM:GEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262.852.852.852.852.85--
Aug 13, 20262.762.762.762.852.85-11,666
Aug 12, 20262.853.202.752.852.85-8,671
Aug 11, 20262.903.202.742.852.85-1.72%88,790
Aug 10, 20262.903.302.712.902.90-2,129
Aug 7, 20262.903.302.712.902.90-49,952
Aug 6, 20262.902.502.502.902.90-3,221
Aug 5, 20262.853.303.302.902.901.75%2,360
Aug 4, 20262.753.502.972.852.853.64%1,103,756
Aug 3, 20262.753.002.502.752.75-6,491
Jul 31, 20262.612.612.612.752.75-4,509
Jul 30, 20262.753.002.502.752.75-27,520
Jul 29, 20262.753.002.502.752.75-302,961
Jul 28, 20262.753.002.502.752.75-17,587
Jul 27, 20262.753.002.502.752.75-45,042
Jul 24, 20262.753.002.982.752.75-5,696
Jul 23, 20262.752.752.752.752.75--
Jul 22, 20262.753.003.002.752.75-899
Jul 21, 20262.753.002.602.752.75-5,068
Jul 20, 20262.853.202.642.752.75-3.51%215,544
Jul 17, 20262.642.642.642.852.85-2,585
Jul 16, 20262.852.632.632.852.85-89,474
Jul 15, 20263.503.502.852.852.85-12.31%324,335
Jul 14, 20263.253.503.003.253.25-11,377
Jul 13, 20263.253.503.003.253.25-18,336
Jul 10, 20263.253.253.253.253.25--
Jul 9, 20263.353.503.003.253.25-2.99%104,382
Jul 8, 20263.353.353.353.353.35--
Jul 7, 20263.353.703.403.353.35-5,958
Jul 6, 20263.353.703.003.353.35-39,645
Jul 3, 20263.353.703.003.353.35-85,858
Jul 2, 20263.353.703.003.353.35-45,009
Jul 1, 20263.603.703.003.353.35-6.94%67,058
Jun 30, 20263.854.003.703.603.60-6.49%90,281
Jun 29, 20263.854.003.753.853.85-26,057
Jun 26, 20263.853.713.713.853.85-13,744
Jun 25, 20264.104.003.713.853.85-6.10%22,609
Jun 24, 20264.104.503.714.104.10-459
Jun 23, 20264.103.703.704.104.10-145
Jun 22, 20264.103.703.704.104.10-250,048
Jun 19, 20264.104.104.104.104.10--
Jun 18, 20264.104.104.104.104.10--
Jun 17, 20264.103.703.704.104.10-116,455
Jun 16, 20264.104.204.144.104.10-75,750
Jun 15, 20263.814.503.704.104.10-101,788
Jun 12, 20263.813.813.814.104.10-2,529
Jun 11, 20264.103.803.804.104.10-197,552
Jun 10, 20263.954.503.954.104.103.80%600,937
Jun 9, 20263.854.203.953.953.95-3.66%109,108
Jun 8, 20264.104.503.554.104.10-266,188