Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.220
-0.040 (-1.23%)
At close: Dec 10, 2025
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 3.07 | 3.23 | 3.07 | 3.23 | - | -0.95% | 1,502 |
| 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 |
| Nov 25, 2025 | 3.00 | 3.61 | 3.00 | 3.31 | 3.31 | -1.78% | 33,813 |
| Nov 24, 2025 | 3.11 | 3.11 | 3.11 | 3.37 | 3.37 | 1.66% | 8,178 |
| Nov 21, 2025 | 3.50 | 3.64 | 3.00 | 3.31 | 3.31 | -0.30% | 95,694 |
| Nov 20, 2025 | 3.00 | 3.64 | 3.00 | 3.32 | 3.32 | 0.61% | 33,960 |
| Nov 19, 2025 | 3.39 | 3.64 | 3.10 | 3.30 | 3.30 | -2.08% | 66,936 |
| Nov 18, 2025 | 3.65 | 3.69 | 3.14 | 3.37 | 3.37 | -0.74% | 30,764 |
| Nov 17, 2025 | 3.20 | 3.69 | 3.00 | 3.40 | 3.40 | - | 82,526 |
| Nov 14, 2025 | 3.00 | 3.69 | 3.00 | 3.40 | 3.40 | - | 185,887 |
| Nov 13, 2025 | 3.00 | 3.69 | 3.00 | 3.40 | 3.40 | 0.89% | 12,866 |
| Nov 12, 2025 | 3.69 | 3.69 | 3.00 | 3.37 | 3.37 | 0.60% | 53,347 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.00 | 3.35 | 3.35 | 2.92% | 194,042 |
| Nov 10, 2025 | 3.00 | 3.69 | 3.00 | 3.25 | 3.25 | -7.14% | 50,875 |
| Nov 7, 2025 | 3.50 | 3.69 | 3.14 | 3.50 | 3.50 | 2.19% | 83,316 |
| Nov 6, 2025 | 3.11 | 3.59 | 3.11 | 3.43 | 3.43 | - | 293,514 |
| Nov 5, 2025 | 3.50 | 3.59 | 3.00 | 3.43 | 3.43 | 1.63% | 27,483 |
| Nov 4, 2025 | 3.35 | 3.69 | 3.10 | 3.37 | 3.37 | - | 445,184 |
| Nov 3, 2025 | 3.35 | 3.74 | 3.10 | 3.37 | 3.37 | 7.32% | 11,513 |
| Oct 31, 2025 | 3.40 | 3.79 | 3.10 | 3.14 | 3.14 | -4.85% | 403,814 |
| Oct 30, 2025 | 3.65 | 3.79 | 3.20 | 3.30 | 3.30 | -0.60% | 1,368,751 |
| Oct 29, 2025 | 3.32 | 3.69 | 2.93 | 3.32 | 3.32 | 0.30% | 166,795 |
| Oct 28, 2025 | 3.69 | 3.69 | 2.93 | 3.31 | 3.31 | 10.33% | 51,842 |
| Oct 27, 2025 | 3.01 | 3.73 | 2.93 | 3.00 | 3.00 | 3.45% | 661,930 |
| Oct 24, 2025 | 2.75 | 3.29 | 2.75 | 2.90 | 2.90 | -10.63% | 285,147 |
| Oct 23, 2025 | 3.18 | 3.39 | 2.82 | 3.25 | 3.25 | 15.48% | 36,700 |
| Oct 22, 2025 | 2.81 | 2.94 | 2.81 | 2.81 | 2.81 | -6.33% | 60,461 |
| Oct 21, 2025 | 3.00 | 3.49 | 2.81 | 3.00 | 3.00 | -3.23% | 542,959 |
| Oct 20, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.73% | 206,783 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.11 | 3.22 | 3.22 | -9.30% | 202,308 |
| Oct 16, 2025 | 3.79 | 3.79 | 3.10 | 3.55 | 3.55 | 9.23% | 75,989 |
| Oct 15, 2025 | 3.30 | 3.79 | 3.10 | 3.25 | 3.25 | -7.67% | 225,427 |
| Oct 14, 2025 | 3.27 | 3.45 | 3.27 | 3.52 | 3.52 | 2.03% | 4,544 |
| Oct 13, 2025 | 3.35 | 3.69 | 3.27 | 3.45 | 3.45 | 3.92% | 1,459,074 |
| Oct 10, 2025 | 3.26 | 3.50 | 3.20 | 3.32 | 3.32 | -5.01% | 65,433 |
| Oct 9, 2025 | 3.35 | 3.50 | 3.10 | 3.50 | 3.50 | 4.02% | 68,600 |
| Oct 8, 2025 | 3.38 | 3.79 | 3.26 | 3.36 | 3.36 | 0.90% | 185,702 |
| Oct 7, 2025 | 3.33 | 3.79 | 3.20 | 3.33 | 3.33 | 0.91% | 25,729 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.20 | 3.30 | 3.30 | -2.08% | 54,685 |
| Oct 3, 2025 | 3.14 | 3.17 | 2.92 | 3.37 | 3.37 | 14.24% | 969,725 |
| Oct 2, 2025 | 3.01 | 3.21 | 2.81 | 2.95 | 2.95 | -5.14% | 521,326 |