Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.800
+0.100 (2.70%)
Apr 24, 2026, 8:06 AM GMT
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.25 | 3.99 | 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 | 3.90 | 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 |