Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
-0.270 (-7.67%)
Oct 15, 2025, 4:35 PM BST
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.27 | 3.52 | 3.27 | 3.52 | 3.52 | 2.03% | 5,522 |
| Oct 13, 2025 | 3.31 | 3.56 | 3.27 | 3.45 | 3.45 | 3.92% | 1,459,074 |
| Oct 10, 2025 | 3.26 | 3.50 | 3.20 | 3.32 | 3.32 | -5.14% | 65,433 |
| Oct 9, 2025 | 3.35 | 3.50 | 3.10 | 3.50 | 3.50 | 4.17% | 68,600 |
| Oct 8, 2025 | 3.37 | 3.79 | 3.26 | 3.36 | 3.36 | 0.90% | 185,702 |
| Oct 7, 2025 | 3.48 | 3.79 | 3.20 | 3.33 | 3.33 | 0.91% | 27,130 |
| Oct 6, 2025 | 3.21 | 3.79 | 3.20 | 3.30 | 3.30 | -2.08% | 54,685 |
| Oct 3, 2025 | 3.14 | 3.37 | 2.92 | 3.37 | 3.37 | 14.24% | 969,724 |
| Oct 2, 2025 | 3.01 | 3.21 | 2.81 | 2.95 | 2.95 | -5.14% | 521,325 |
| Oct 1, 2025 | 3.20 | 3.25 | 3.01 | 3.11 | 3.11 | -1.27% | 190,992 |
| Sep 30, 2025 | 3.35 | 3.68 | 3.12 | 3.15 | 3.15 | -10.51% | 87,177 |
| Sep 29, 2025 | 3.50 | 3.69 | 3.30 | 3.52 | 3.52 | 8.98% | 10,991 |
| Sep 26, 2025 | 3.12 | 3.69 | 3.12 | 3.23 | 3.23 | -6.65% | 45,208 |
| Sep 25, 2025 | 3.64 | 3.69 | 3.24 | 3.46 | 3.46 | -1.14% | 237,340 |
| Sep 24, 2025 | 3.39 | 3.69 | 3.12 | 3.50 | 3.50 | 6.71% | 314,917 |
| Sep 23, 2025 | 3.34 | 3.50 | 3.20 | 3.28 | 3.28 | -3.53% | 76,083 |
| Sep 22, 2025 | 3.20 | 3.50 | 3.20 | 3.40 | 3.40 | 1.49% | 60,461 |
| Sep 19, 2025 | 3.20 | 3.50 | 3.20 | 3.35 | 3.35 | - | 62,135 |
| Sep 18, 2025 | 3.49 | 3.50 | 3.20 | 3.35 | 3.35 | -1.47% | 36,357 |
| Sep 17, 2025 | 3.49 | 3.50 | 3.30 | 3.40 | 3.40 | 1.49% | 144,466 |
| Sep 16, 2025 | 3.12 | 3.49 | 3.10 | 3.35 | 3.35 | 8.06% | 343,905 |
| Sep 15, 2025 | 3.05 | 3.50 | 2.71 | 3.10 | 3.10 | -3.43% | 1,105,828 |
| 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 |