Gem Diamonds Limited (LON:GEMD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 10.20
+0.40 (4.08%)
Nov 6, 2026, 4:49 PM GMT
Gem Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.40 | 11.44 | 9.02 | 10.20 | 10.20 | 4.08% | 768,902 |
| Nov 5, 2026 | 11.90 | 13.30 | 8.85 | 9.80 | 9.80 | -20.00% | 3,193,267 |
| Nov 4, 2026 | 15.00 | 16.80 | 11.75 | 12.25 | 12.25 | -15.52% | 2,653,014 |
| Nov 3, 2026 | 14.00 | 15.90 | 13.05 | 14.50 | 14.50 | -2.03% | 787,305 |
| Nov 2, 2026 | 15.10 | 15.90 | 14.00 | 14.80 | 14.80 | 5.71% | 1,398,440 |
| Oct 30, 2026 | 13.50 | 15.90 | 10.70 | 14.00 | 14.00 | 8.95% | 2,834,499 |
| Oct 29, 2026 | 13.00 | 14.00 | 12.25 | 12.85 | 12.85 | 5.76% | 347,969 |
| Oct 28, 2026 | 12.70 | 14.00 | 10.75 | 12.15 | 12.15 | -0.41% | 1,366,283 |
| Oct 27, 2026 | 11.30 | 13.00 | 10.25 | 12.20 | 12.20 | 19.61% | 1,094,001 |
| Oct 26, 2026 | 10.35 | 11.35 | 10.20 | 10.20 | 10.20 | -3.77% | 297,642 |
| Oct 23, 2026 | 11.20 | 11.20 | 10.20 | 10.60 | 10.60 | 6.00% | 337,438 |
| Oct 22, 2026 | 11.25 | 11.50 | 10.00 | 10.00 | 10.00 | -9.09% | 78,202 |
| Oct 21, 2026 | 11.00 | 11.50 | 10.00 | 11.00 | 11.00 | 9.45% | 508,669 |
| Oct 20, 2026 | 10.05 | 11.70 | 8.82 | 10.05 | 10.05 | 7.49% | 1,088,479 |
| Oct 19, 2026 | 9.10 | 10.05 | 8.70 | 9.35 | 9.35 | 3.89% | 1,168,386 |
| Oct 16, 2026 | 9.20 | 9.24 | 8.50 | 9.00 | 9.00 | -4.26% | 551,434 |
| Oct 15, 2026 | 10.00 | 10.00 | 9.26 | 9.40 | 9.40 | -1.05% | 623,309 |
| Oct 14, 2026 | 9.66 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 880,617 |
| Oct 13, 2026 | 10.00 | 10.00 | 9.10 | 9.10 | 9.10 | -4.81% | 426,601 |
| Oct 12, 2026 | 9.70 | 10.00 | 9.50 | 9.56 | 9.56 | 0.21% | 274,321 |
| Oct 9, 2026 | 10.00 | 10.50 | 9.50 | 9.54 | 9.54 | -6.01% | 450,736 |
| Oct 8, 2026 | 10.46 | 10.50 | 9.80 | 10.15 | 10.15 | 1.50% | 702,763 |
| Oct 7, 2026 | 10.30 | 11.00 | 9.52 | 10.00 | 10.00 | -4.76% | 1,241,835 |
| Oct 6, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - | 311,885 |
| Oct 5, 2026 | 11.50 | 11.50 | 10.00 | 10.50 | 10.50 | -4.55% | 354,929 |
| Oct 2, 2026 | 11.80 | 13.00 | 11.00 | 11.00 | 11.00 | 5.26% | 725,920 |
| Oct 1, 2026 | 10.53 | 10.60 | 10.45 | 10.45 | 10.45 | 0.48% | 236,076 |
| Sep 30, 2026 | 11.53 | 12.00 | 10.40 | 10.40 | 10.40 | -12.97% | 304,078 |
| Sep 29, 2026 | 11.50 | 11.95 | 10.90 | 11.95 | 11.95 | -0.42% | 646,310 |
| Sep 28, 2026 | 11.10 | 12.50 | 11.00 | 12.00 | 12.00 | 6.67% | 406,679 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | 2.27% | 421,254 |
| Sep 24, 2026 | 11.99 | 11.80 | 11.00 | 11.00 | 11.00 | -4.35% | 545,205 |
| Sep 23, 2026 | 11.25 | 12.50 | 10.50 | 11.50 | 11.50 | -4.17% | 177,033 |
| Sep 22, 2026 | 10.70 | 13.00 | 10.50 | 12.00 | 12.00 | 7.62% | 520,500 |
| Sep 21, 2026 | 12.10 | 13.00 | 10.50 | 11.15 | 11.15 | -14.23% | 1,579,042 |
| Sep 18, 2026 | 14.85 | 14.85 | 12.10 | 13.00 | 13.00 | -10.34% | 1,696,999 |
| Sep 17, 2026 | 11.80 | 15.40 | 10.60 | 14.50 | 14.50 | 31.82% | 4,459,301 |
| Sep 16, 2026 | 11.89 | 12.50 | 10.20 | 11.00 | 11.00 | -8.33% | 2,549,018 |
| Sep 15, 2026 | 10.00 | 12.50 | 9.00 | 12.00 | 12.00 | 20.00% | 5,200,487 |
| Sep 14, 2026 | 12.00 | 12.00 | 9.94 | 10.00 | 10.00 | -18.03% | 1,752,479 |
| Sep 11, 2026 | 11.15 | 12.20 | 11.00 | 12.20 | 12.20 | 5.17% | 3,278,511 |
| Sep 10, 2026 | 9.40 | 12.50 | 9.00 | 11.60 | 11.60 | 22.11% | 3,451,222 |
| Sep 9, 2026 | 8.50 | 11.00 | 7.48 | 9.50 | 9.50 | 20.71% | 2,988,328 |
| Sep 8, 2026 | 8.50 | 8.50 | 7.50 | 7.87 | 7.87 | -1.62% | 949,802 |
| Sep 7, 2026 | 8.10 | 9.20 | 7.50 | 8.00 | 8.00 | 2.30% | 1,314,566 |
| Sep 4, 2026 | 10.00 | 10.00 | 7.50 | 7.82 | 7.82 | -20.20% | 2,653,770 |
| Sep 3, 2026 | 8.00 | 11.00 | 8.00 | 9.80 | 9.80 | 56.80% | 14,327,977 |
| Sep 2, 2026 | 5.93 | 7.52 | 5.72 | 6.25 | 6.25 | 11.61% | 6,593,782 |
| Sep 1, 2026 | 5.70 | 6.00 | 5.06 | 5.60 | 5.60 | 1.27% | 1,330,252 |
| Aug 28, 2026 | 4.14 | 6.10 | 5.00 | 5.53 | 5.53 | 17.04% | 3,024,249 |