Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.685
+0.140 (3.95%)
Feb 6, 2026, 4:29 PM GMT
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.69 | 3.97 | 3.30 | 3.69 | 3.69 | 3.95% | 1,483,531 |
| Feb 5, 2026 | 4.60 | 4.60 | 3.50 | 3.55 | 3.55 | -15.60% | 4,179,615 |
| Feb 4, 2026 | 3.07 | 5.56 | 3.15 | 4.20 | 4.20 | 47.37% | 20,858,504 |
| Feb 3, 2026 | 3.14 | 3.14 | 2.70 | 2.85 | 2.85 | -4.84% | 82,117 |
| Feb 2, 2026 | 3.19 | 3.19 | 3.19 | 3.00 | 3.00 | 0.67% | 116,176 |
| Jan 30, 2026 | 3.19 | 3.19 | 2.71 | 2.98 | 2.98 | 4.39% | 90,714 |
| Jan 29, 2026 | 3.14 | 3.14 | 2.80 | 2.85 | 2.85 | 1.79% | 427,734 |
| Jan 28, 2026 | 3.00 | 2.80 | 2.80 | 2.80 | 2.80 | -5.08% | 34,534 |
| Jan 27, 2026 | 3.00 | 3.00 | 2.71 | 2.95 | 2.95 | -4.68% | 111,934 |
| Jan 26, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 268,314 |
| Jan 23, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 2.48% | 64,067 |
| Jan 22, 2026 | 3.19 | 3.19 | 2.77 | 3.02 | 3.02 | -5.63% | 6,477 |
| Jan 21, 2026 | 3.00 | 3.20 | 3.19 | 3.20 | 3.20 | 8.66% | 47,667 |
| Jan 20, 2026 | 3.14 | 3.14 | 2.73 | 2.95 | 2.95 | -2.64% | 102,506 |
| Jan 19, 2026 | 3.18 | 3.20 | 2.86 | 3.03 | 3.03 | 0.83% | 407,920 |
| Jan 16, 2026 | 3.19 | 3.19 | 2.89 | 3.00 | 3.00 | -0.83% | 183,162 |
| Jan 15, 2026 | 3.00 | 3.05 | 2.71 | 3.03 | 3.03 | - | 90,032 |
| Jan 14, 2026 | 3.19 | 3.19 | 2.71 | 3.03 | 3.03 | - | 21,720 |
| Jan 13, 2026 | 2.81 | 2.91 | 2.81 | 3.03 | 3.03 | 0.83% | 419,418 |
| Jan 12, 2026 | 2.50 | 3.00 | 2.70 | 3.00 | 3.00 | 8.11% | 1,118,357 |
| Jan 9, 2026 | 2.99 | 3.00 | 3.00 | 2.78 | 2.78 | -1.77% | 206,405 |
| Jan 8, 2026 | 2.90 | 2.99 | 2.50 | 2.83 | 2.83 | 2.73% | 436,043 |
| Jan 7, 2026 | 3.30 | 3.30 | 2.53 | 2.75 | 2.75 | -9.69% | 1,413,384 |
| Jan 6, 2026 | 3.29 | 3.29 | 2.87 | 3.05 | 3.05 | 0.83% | 52,577 |
| Jan 5, 2026 | 2.86 | 3.29 | 2.70 | 3.02 | 3.02 | -1.63% | 11,746 |
| Jan 2, 2026 | 2.70 | 3.34 | 2.70 | 3.07 | 3.07 | 3.19% | 380,638 |
| Dec 31, 2025 | 2.90 | 3.29 | 2.73 | 2.98 | 2.98 | -3.88% | 454,174 |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 3.10 | 3.10 | 0.81% | 3,578 |
| Dec 29, 2025 | 3.29 | 3.29 | 2.90 | 3.07 | 3.07 | -0.81% | 162,375 |
| Dec 24, 2025 | 3.19 | 3.29 | 3.10 | 3.10 | 3.10 | 1.64% | 11,436 |
| Dec 23, 2025 | 3.01 | 3.01 | 2.90 | 3.05 | 3.05 | -3.33% | 750,927 |
| Dec 22, 2025 | 3.02 | 3.29 | 3.01 | 3.15 | 3.15 | 1.61% | 48,992 |
| Dec 19, 2025 | 3.00 | 3.17 | 3.00 | 3.10 | 3.10 | 0.16% | 826,844 |
| Dec 18, 2025 | 3.24 | 3.24 | 3.00 | 3.10 | 3.10 | -1.75% | 274,193 |
| Dec 17, 2025 | 3.17 | 3.19 | 3.19 | 3.15 | 3.15 | 0.64% | 14,336 |
| Dec 16, 2025 | 3.02 | 3.20 | 3.02 | 3.13 | 3.13 | -2.19% | 362,629 |
| Dec 15, 2025 | 3.01 | 3.39 | 3.01 | 3.20 | 3.20 | -0.62% | 246,704 |
| Dec 12, 2025 | 3.01 | 3.43 | 3.01 | 3.22 | 3.22 | 0.63% | 41,034 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.23 | 3.20 | 3.20 | -0.62% | 34,662 |
| Dec 10, 2025 | 3.01 | 3.23 | 3.01 | 3.22 | 3.22 | -1.23% | 257,336 |
| Dec 9, 2025 | 3.01 | 3.43 | 3.01 | 3.26 | 3.26 | 1.40% | 73,125 |
| Dec 8, 2025 | 2.90 | 3.24 | 2.90 | 3.22 | 3.22 | 4.72% | 73 |
| Dec 5, 2025 | 3.00 | 3.49 | 2.90 | 3.07 | 3.07 | -2.85% | 1,432,266 |
| Dec 4, 2025 | 3.19 | 3.34 | 3.12 | 3.16 | 3.16 | 5.33% | 89,944 |
| Dec 3, 2025 | 3.19 | 3.39 | 3.00 | 3.00 | 3.00 | - | 515,010 |
| Dec 2, 2025 | 3.00 | 3.19 | 3.00 | 3.00 | 3.00 | -4.46% | 420,163 |
| Dec 1, 2025 | 3.00 | 3.50 | 3.00 | 3.14 | 3.14 | -3.24% | 563,685 |
| Nov 28, 2025 | 3.01 | 3.49 | 3.00 | 3.25 | 3.25 | -0.15% | 274,081 |
| Nov 27, 2025 | 3.01 | 3.49 | 3.01 | 3.25 | 3.25 | 0.78% | 30,818 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.03 | 3.23 | 3.23 | -2.42% | 155,973 |