Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.966
-0.034 (-0.85%)
Aug 18, 2026, 11:16 AM GMT
Gem Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.50 | 4.00 | 4.00 | 4.18 | 4.18 | 4.37% | 318,729 |
| Aug 17, 2026 | 4.50 | 4.50 | 3.88 | 4.00 | 4.00 | 3.90% | 210,729 |
| Aug 14, 2026 | 3.85 | 4.50 | 3.65 | 3.85 | 3.85 | -8.88% | 185,944 |
| Aug 13, 2026 | 4.25 | 4.80 | 4.00 | 4.23 | 4.23 | 15.75% | 804,824 |
| Aug 12, 2026 | 4.47 | 4.80 | 3.65 | 3.65 | 3.65 | -9.54% | 581,411 |
| Aug 11, 2026 | 4.47 | 4.47 | 3.60 | 4.04 | 4.04 | -0.62% | 10,407 |
| Aug 10, 2026 | 4.10 | 4.47 | 3.65 | 4.06 | 4.06 | 0.62% | 224,522 |
| Aug 7, 2026 | 3.35 | 4.23 | 3.20 | 4.04 | 4.04 | 20.45% | 939,705 |
| Aug 6, 2026 | 3.35 | 4.20 | 3.35 | 3.35 | 3.35 | -11.49% | 205,850 |
| Aug 5, 2026 | 4.22 | 4.22 | 3.35 | 3.79 | 3.79 | - | 42,542 |
| Aug 4, 2026 | 3.76 | 3.76 | 3.65 | 3.79 | 3.79 | 12.99% | 49,048 |
| Aug 3, 2026 | 3.35 | 4.22 | 3.35 | 3.35 | 3.35 | - | 64,333 |
| Jul 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 462 |
| Jul 30, 2026 | 3.35 | 4.20 | 3.35 | 3.35 | 3.35 | -2.90% | 25,015 |
| Jul 29, 2026 | 4.20 | 4.22 | 3.35 | 3.45 | 3.45 | -8.00% | 277,695 |
| Jul 28, 2026 | 3.62 | 3.99 | 3.40 | 3.75 | 3.75 | 9.97% | 465,115 |
| Jul 27, 2026 | 3.62 | 3.62 | 3.20 | 3.41 | 3.41 | 3.33% | 108,696 |
| Jul 24, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | -5.71% | 7,752 |
| Jul 23, 2026 | 3.50 | 3.75 | 3.50 | 3.50 | 3.50 | 2.94% | 60,737 |
| Jul 22, 2026 | 3.20 | 3.73 | 3.20 | 3.40 | 3.40 | 2.41% | 373,901 |
| Jul 21, 2026 | 3.50 | 3.57 | 3.27 | 3.32 | 3.32 | -5.14% | 155,874 |
| Jul 20, 2026 | 3.50 | 3.57 | 3.26 | 3.50 | 3.50 | 6.06% | 30,954 |
| Jul 17, 2026 | 3.50 | 3.50 | 3.22 | 3.30 | 3.30 | 3.12% | 148,382 |
| Jul 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 153 |
| Jul 15, 2026 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | - | 39,381 |
| Jul 14, 2026 | 3.40 | 3.51 | 3.20 | 3.20 | 3.20 | -5.88% | 76,155 |
| Jul 13, 2026 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -2.86% | 50,284 |
| Jul 10, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | 0.57% | 12,880 |
| Jul 9, 2026 | 3.48 | 3.58 | 3.48 | 3.48 | 3.48 | - | 92,354 |
| Jul 8, 2026 | 3.40 | 3.58 | 3.30 | 3.48 | 3.48 | 2.35% | 175,693 |
| Jul 7, 2026 | 3.50 | 3.88 | 3.40 | 3.40 | 3.40 | -1.45% | 107,411 |
| Jul 6, 2026 | 3.20 | 3.90 | 3.20 | 3.45 | 3.45 | -1.43% | 30,014 |
| Jul 3, 2026 | 3.40 | 3.61 | 3.40 | 3.50 | 3.50 | 6.06% | 193,420 |
| Jul 2, 2026 | 3.50 | 3.86 | 3.20 | 3.30 | 3.30 | -5.71% | 1,061,625 |
| Jul 1, 2026 | 3.50 | 4.00 | 3.50 | 3.50 | 3.50 | -2.78% | 335,731 |
| Jun 30, 2026 | 3.60 | 3.93 | 3.50 | 3.60 | 3.60 | 2.86% | 554,022 |
| Jun 29, 2026 | 3.60 | 4.08 | 3.50 | 3.50 | 3.50 | -8.74% | 87,974 |
| Jun 26, 2026 | 3.95 | 4.06 | 3.60 | 3.84 | 3.84 | 6.23% | 16,961 |
| Jun 25, 2026 | 4.00 | 4.24 | 3.61 | 3.61 | 3.61 | -9.75% | 3,358 |
| Jun 24, 2026 | 4.00 | 4.14 | 3.61 | 4.00 | 4.00 | 8.70% | 5,445 |
| Jun 23, 2026 | 4.32 | 4.32 | 3.68 | 3.68 | 3.68 | -12.38% | 77,568 |
| Jun 22, 2026 | 4.22 | 4.46 | 4.15 | 4.20 | 4.20 | 1.20% | 188,352 |
| Jun 19, 2026 | 3.71 | 4.30 | 3.61 | 4.15 | 4.15 | 11.86% | 168,212 |
| Jun 18, 2026 | 3.99 | 4.50 | 3.60 | 3.71 | 3.71 | 3.06% | 674,767 |
| Jun 17, 2026 | 3.60 | 3.99 | 3.60 | 3.60 | 3.60 | - | 3,652 |
| Jun 16, 2026 | 3.60 | 4.04 | 3.60 | 3.60 | 3.60 | - | 38,881 |
| Jun 15, 2026 | 3.80 | 4.00 | 3.60 | 3.60 | 3.60 | -7.69% | 185,666 |
| Jun 12, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 36,702 |
| Jun 11, 2026 | 4.00 | 4.23 | 4.00 | 4.00 | 4.00 | 2.30% | 42,800 |
| Jun 10, 2026 | 3.80 | 4.26 | 3.80 | 3.91 | 3.91 | 2.89% | 43,748 |