Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 4.323
+0.053 (1.23%)
May 29, 2026, 4:20 PM GMT
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.32 | 4.55 | 4.01 | 4.27 | 4.27 | - | 724 |
| May 27, 2026 | 4.00 | 4.20 | 4.00 | 4.27 | 4.27 | -6.15% | 56,074 |
| May 26, 2026 | 4.55 | 4.55 | 4.05 | 4.55 | 4.55 | -0.22% | 66,407 |
| May 22, 2026 | 4.56 | 4.56 | 4.00 | 4.56 | 4.56 | - | 483,291 |
| May 21, 2026 | 4.00 | 4.56 | 4.00 | 4.56 | 4.56 | 3.40% | 1,731 |
| May 20, 2026 | 4.00 | 4.63 | 3.80 | 4.41 | 4.41 | 2.08% | 1,575,150 |
| May 19, 2026 | 3.60 | 4.32 | 3.29 | 4.32 | 4.32 | - | 1,452,239 |
| May 18, 2026 | 4.32 | 4.32 | 3.61 | 4.32 | 4.32 | - | 56,393 |
| May 15, 2026 | 4.32 | 4.32 | 3.80 | 4.32 | 4.32 | - | 51,507 |
| May 14, 2026 | 3.75 | 4.32 | 3.60 | 4.32 | 4.32 | 17.71% | 300,133 |
| May 13, 2026 | 3.60 | 3.84 | 3.60 | 3.67 | 3.67 | -2.39% | 147,928 |
| May 12, 2026 | 3.60 | 3.76 | 3.60 | 3.76 | 3.76 | - | 17,096 |
| May 11, 2026 | 3.60 | 3.92 | 3.60 | 3.76 | 3.76 | -4.08% | 21,007 |
| May 8, 2026 | 3.80 | 3.92 | 3.60 | 3.92 | 3.92 | 2.62% | 346,402 |
| May 7, 2026 | 3.82 | 4.20 | 3.61 | 3.82 | 3.82 | -3.66% | 6,845 |
| May 6, 2026 | 3.00 | 4.32 | 3.00 | 3.97 | 3.97 | -8.22% | 104,285 |
| May 5, 2026 | 3.00 | 4.32 | 3.00 | 4.32 | 4.32 | 2.86% | 198,992 |
| May 1, 2026 | 4.20 | 4.20 | 3.38 | 4.20 | 4.20 | 9.09% | 160,899 |
| Apr 30, 2026 | 3.99 | 3.99 | 3.56 | 3.85 | 3.85 | 1.58% | 12,931 |
| Apr 29, 2026 | 3.80 | 4.32 | 3.79 | 3.79 | 3.79 | -0.26% | 216,259 |
| Apr 28, 2026 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | -6.40% | 25,541 |
| Apr 27, 2026 | 4.31 | 4.32 | 3.62 | 4.06 | 4.06 | 10.33% | 238,663 |
| Apr 24, 2026 | 3.80 | 3.80 | 3.80 | 3.68 | 3.68 | -0.54% | 26,002 |
| Apr 23, 2026 | 3.76 | 3.99 | 3.37 | 3.70 | 3.70 | -3.65% | 320,913 |
| Apr 22, 2026 | 4.31 | 4.31 | 3.37 | 3.84 | 3.84 | 4.35% | 35,890 |
| Apr 21, 2026 | 3.99 | 3.99 | 3.37 | 3.68 | 3.68 | -5.03% | 9,696 |
| Apr 20, 2026 | 3.60 | 4.31 | 3.44 | 3.88 | 3.88 | 7.64% | 8,474 |
| Apr 17, 2026 | 3.88 | 4.00 | 3.60 | 3.60 | 3.60 | -10.00% | 106,866 |
| Apr 16, 2026 | 4.31 | 4.31 | 3.60 | 4.00 | 4.00 | 3.23% | 24,972 |
| Apr 15, 2026 | 4.32 | 4.32 | 3.44 | 3.88 | 3.88 | -0.13% | 49,000 |
| Apr 14, 2026 | 3.37 | 4.31 | 3.37 | 3.88 | 3.88 | 2.24% | 29,399 |
| Apr 13, 2026 | 4.31 | 4.31 | 3.33 | 3.80 | 3.80 | -12.15% | 18,268 |
| Apr 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 10.63% | 427 |
| Apr 9, 2026 | 3.70 | 3.80 | 3.50 | 3.91 | 3.91 | -3.70% | 136,184 |
| Apr 8, 2026 | 4.31 | 4.31 | 3.73 | 4.06 | 4.06 | 5.05% | 61,168 |
| Apr 7, 2026 | 4.00 | 4.31 | 3.28 | 3.86 | 3.86 | 5.03% | 56,025 |
| Apr 2, 2026 | 3.29 | 4.07 | 3.10 | 3.68 | 3.68 | -3.29% | 1,153,501 |
| Apr 1, 2026 | 3.44 | 3.44 | 3.44 | 3.80 | 3.80 | 5.56% | 1,000 |
| Mar 31, 2026 | 3.29 | 3.95 | 3.29 | 3.60 | 3.60 | -5.26% | 81,073 |
| Mar 30, 2026 | 3.99 | 4.25 | 3.99 | 3.80 | 3.80 | -7.77% | 343,149 |
| 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 | 3.60 | 3.90 | 3.90 | -2.50% | 189,563 |
| 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 |