Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 4.120
+0.100 (2.49%)
At close: Mar 27, 2026
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.12 | 4.50 | 4.00 | 4.12 | 4.12 | 2.49% | 1,166 |
| Mar 26, 2026 | 4.02 | 4.50 | 3.80 | 4.02 | 4.02 | 3.08% | 39,529 |
| Mar 25, 2026 | 4.50 | 4.50 | 3.90 | 3.90 | 3.90 | -2.50% | 189,565 |
| Mar 24, 2026 | 4.40 | 4.50 | 3.80 | 4.00 | 4.00 | -4.42% | 65,659 |
| Mar 23, 2026 | 3.60 | 4.40 | 3.41 | 4.19 | 4.19 | 10.13% | 495,071 |
| Mar 20, 2026 | 3.80 | 4.09 | 3.65 | 3.80 | 3.80 | -7.32% | 217,815 |
| Mar 19, 2026 | 4.24 | 4.39 | 3.80 | 4.10 | 4.10 | -1.20% | 924,563 |
| Mar 18, 2026 | 4.00 | 4.39 | 3.24 | 4.15 | 4.15 | -9.78% | 2,469,506 |
| Mar 17, 2026 | 4.59 | 4.79 | 4.21 | 4.60 | 4.60 | -4.17% | 184,830 |
| Mar 16, 2026 | 4.79 | 4.80 | 4.01 | 4.80 | 4.80 | 6.67% | 241,213 |
| Mar 13, 2026 | 4.79 | 4.79 | 4.05 | 4.50 | 4.50 | -2.17% | 1,447,363 |
| Mar 12, 2026 | 4.60 | 4.80 | 4.42 | 4.60 | 4.60 | 0.11% | 568,582 |
| Mar 11, 2026 | 4.31 | 4.79 | 4.30 | 4.60 | 4.60 | -2.23% | 830,634 |
| Mar 10, 2026 | 4.30 | 4.72 | 4.30 | 4.70 | 4.70 | 11.90% | 610,233 |
| Mar 9, 2026 | 4.72 | 4.72 | 4.02 | 4.20 | 4.20 | - | 562,626 |
| Mar 6, 2026 | 4.61 | 4.61 | 4.00 | 4.20 | 4.20 | 2.44% | 135,896 |
| Mar 5, 2026 | 4.45 | 4.45 | 3.91 | 4.10 | 4.10 | -7.87% | 149,938 |
| Mar 4, 2026 | 4.15 | 4.45 | 3.91 | 4.45 | 4.45 | 8.54% | 71,625 |
| Mar 3, 2026 | 4.00 | 4.15 | 3.90 | 4.10 | 4.10 | -1.20% | 71,568 |
| Mar 2, 2026 | 3.92 | 4.15 | 3.77 | 4.15 | 4.15 | -3.49% | 187,886 |
| Feb 27, 2026 | 4.31 | 4.31 | 4.00 | 4.30 | 4.30 | 4.88% | 335,366 |
| Feb 26, 2026 | 3.80 | 4.31 | 3.80 | 4.10 | 4.10 | - | 998,909 |
| Feb 25, 2026 | 3.90 | 4.10 | 3.80 | 4.10 | 4.10 | 5.13% | 172,139 |
| Feb 24, 2026 | 4.10 | 4.10 | 3.70 | 3.90 | 3.90 | -0.26% | 49,770 |
| Feb 23, 2026 | 4.10 | 4.10 | 3.70 | 3.91 | 3.91 | -2.25% | 228,869 |
| Feb 20, 2026 | 3.90 | 4.00 | 3.73 | 4.00 | 4.00 | 4.17% | 448,276 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.69 | 3.84 | 3.84 | -0.78% | 143,466 |
| Feb 18, 2026 | 4.05 | 4.05 | 3.36 | 3.87 | 3.87 | 7.50% | 330,303 |
| Feb 17, 2026 | 4.10 | 4.10 | 3.51 | 3.60 | 3.60 | -10.00% | 307,641 |
| Feb 16, 2026 | 4.00 | 4.05 | 3.37 | 4.00 | 4.00 | 10.80% | 140,648 |
| Feb 13, 2026 | 3.45 | 3.79 | 3.36 | 3.61 | 3.61 | -5.00% | 310,301 |
| Feb 12, 2026 | 4.00 | 4.00 | 3.31 | 3.80 | 3.80 | -4.52% | 403,204 |
| Feb 11, 2026 | 3.99 | 3.99 | 3.30 | 3.98 | 3.98 | 12.11% | 90,539 |
| Feb 10, 2026 | 3.41 | 3.80 | 3.30 | 3.55 | 3.55 | 5.03% | 370,321 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.10 | 3.38 | 3.38 | -8.28% | 1,958,693 |
| 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 | 3.40 | 3.55 | 3.55 | -15.60% | 4,179,614 |
| Feb 4, 2026 | 3.15 | 6.00 | 3.00 | 4.20 | 4.20 | 47.37% | 20,859,210 |
| Feb 3, 2026 | 3.14 | 3.14 | 2.70 | 2.85 | 2.85 | -4.84% | 82,117 |
| Feb 2, 2026 | 3.19 | 3.19 | 2.80 | 3.00 | 3.00 | 0.67% | 116,175 |
| Jan 30, 2026 | 3.19 | 3.19 | 2.71 | 2.98 | 2.98 | 4.39% | 90,714 |
| Jan 29, 2026 | 3.14 | 3.14 | 2.79 | 2.85 | 2.85 | 1.79% | 427,734 |
| Jan 28, 2026 | 2.80 | 3.00 | 2.77 | 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 | 3.19 | 3.20 | 2.77 | 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 |