Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.205
-0.605 (-15.88%)
Sep 12, 2025, 5:10 PM BST
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.68 | 3.94 | 3.00 | 3.21 | 3.21 | -15.75% | 970,555 |
| Sep 11, 2025 | 3.65 | 3.81 | 3.65 | 3.81 | 3.81 | 3.53% | 23,765 |
| Sep 10, 2025 | 3.55 | 3.98 | 3.50 | 3.68 | 3.68 | -4.66% | 139,404 |
| Sep 9, 2025 | 3.55 | 4.00 | 3.50 | 3.86 | 3.86 | 10.29% | 1,764,095 |
| Sep 8, 2025 | 3.30 | 3.78 | 3.00 | 3.50 | 3.50 | 11.11% | 2,905,024 |
| Sep 5, 2025 | 3.50 | 3.69 | 2.80 | 3.15 | 3.15 | -7.35% | 11,955,531 |
| Sep 4, 2025 | 5.90 | 5.98 | 3.40 | 3.40 | 3.40 | -49.10% | 8,104,480 |
| Sep 3, 2025 | 6.71 | 6.90 | 6.68 | 6.68 | 6.68 | -4.84% | 182,422 |
| Sep 2, 2025 | 6.55 | 7.02 | 6.55 | 7.02 | 7.02 | 4.78% | 8,107 |
| Sep 1, 2025 | 6.66 | 7.28 | 6.60 | 6.70 | 6.70 | -4.29% | 129,139 |
| Aug 29, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -1.13% | 61,693 |
| Aug 28, 2025 | 7.30 | 7.30 | 7.08 | 7.08 | 7.08 | -3.01% | 1,697 |
| Aug 27, 2025 | 7.30 | 7.30 | 6.50 | 7.30 | 7.30 | 5.95% | 7,525 |
| Aug 26, 2025 | 7.20 | 7.28 | 6.82 | 6.89 | 6.89 | -4.31% | 190,779 |
| Aug 22, 2025 | 7.20 | 7.20 | 6.62 | 7.20 | 7.20 | - | 173,498 |
| Aug 21, 2025 | 7.42 | 7.42 | 6.82 | 7.20 | 7.20 | 1.55% | 12,587 |
| Aug 20, 2025 | 6.46 | 7.44 | 6.46 | 7.09 | 7.09 | 1.29% | 137,020 |
| Aug 19, 2025 | 6.72 | 7.42 | 6.72 | 7.00 | 7.00 | 4.48% | 44,076 |
| Aug 18, 2025 | 6.74 | 7.32 | 6.49 | 6.70 | 6.70 | -9.95% | 232,478 |
| Aug 15, 2025 | 6.50 | 7.44 | 6.50 | 7.44 | 7.44 | 12.05% | 304,543 |
| Aug 14, 2025 | 7.44 | 7.44 | 6.52 | 6.64 | 6.64 | -2.64% | 175,786 |
| Aug 13, 2025 | 7.42 | 7.42 | 6.56 | 6.82 | 6.82 | -1.87% | 8,043 |
| Aug 12, 2025 | 6.91 | 7.42 | 6.28 | 6.95 | 6.95 | 0.29% | 94,293 |
| Aug 11, 2025 | 7.05 | 7.14 | 6.57 | 6.93 | 6.93 | 2.21% | 92,414 |
| Aug 8, 2025 | 6.50 | 7.00 | 6.28 | 6.78 | 6.78 | 4.31% | 295,161 |
| Aug 7, 2025 | 6.50 | 6.82 | 6.50 | 6.50 | 6.50 | -3.27% | 18,283 |
| Aug 6, 2025 | 6.82 | 6.82 | 6.36 | 6.72 | 6.72 | 3.38% | 118,047 |
| Aug 5, 2025 | 6.36 | 6.50 | 6.22 | 6.50 | 6.50 | 3.01% | 149,528 |
| Aug 4, 2025 | 6.36 | 6.36 | 5.44 | 6.31 | 6.31 | 2.60% | 32,340 |
| Aug 1, 2025 | 5.94 | 6.34 | 5.94 | 6.15 | 6.15 | 1.15% | 107,606 |
| Jul 31, 2025 | 5.74 | 6.34 | 5.72 | 6.08 | 6.08 | -0.82% | 47,340 |
| Jul 30, 2025 | 6.34 | 6.34 | 5.92 | 6.13 | 6.13 | -0.81% | 82,527 |
| Jul 29, 2025 | 5.95 | 6.30 | 5.86 | 6.18 | 6.18 | 1.98% | 37,995 |
| Jul 28, 2025 | 5.70 | 6.30 | 5.70 | 6.06 | 6.06 | 3.59% | 72,180 |
| Jul 25, 2025 | 5.70 | 6.00 | 5.42 | 5.85 | 5.85 | 4.46% | 141,394 |
| Jul 24, 2025 | 5.24 | 5.70 | 4.98 | 5.60 | 5.60 | 0.90% | 330,195 |
| Jul 23, 2025 | 6.00 | 6.00 | 4.60 | 5.55 | 5.55 | -8.11% | 1,411,215 |
| Jul 22, 2025 | 6.48 | 6.48 | 6.04 | 6.04 | 6.04 | -1.63% | 40,559 |
| Jul 21, 2025 | 6.08 | 6.40 | 5.90 | 6.14 | 6.14 | -2.85% | 9,704 |
| Jul 18, 2025 | 6.14 | 6.46 | 5.76 | 6.32 | 6.32 | 4.64% | 189,888 |
| Jul 17, 2025 | 6.33 | 6.33 | 5.90 | 6.04 | 6.04 | -9.72% | 450,529 |
| Jul 16, 2025 | 6.52 | 7.08 | 6.50 | 6.69 | 6.69 | -5.77% | 247,359 |
| Jul 15, 2025 | 6.34 | 7.10 | 6.34 | 7.10 | 7.10 | 5.97% | 3,175 |
| Jul 14, 2025 | 6.50 | 6.78 | 6.50 | 6.70 | 6.70 | 0.30% | 49,717 |
| Jul 11, 2025 | 6.54 | 6.80 | 6.50 | 6.68 | 6.68 | -0.15% | 244,885 |
| Jul 10, 2025 | 6.50 | 6.78 | 6.50 | 6.69 | 6.69 | 0.75% | 4,333 |
| Jul 9, 2025 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 0.61% | 1,253 |
| Jul 8, 2025 | 6.76 | 6.76 | 6.50 | 6.60 | 6.60 | -0.60% | 139,172 |
| Jul 7, 2025 | 6.13 | 6.68 | 6.06 | 6.64 | 6.64 | 4.40% | 410,294 |
| Jul 4, 2025 | 6.66 | 6.66 | 6.10 | 6.36 | 6.36 | -3.64% | 101,260 |