Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 3.710
+0.110 (3.06%)
Jun 18, 2026, 4:35 PM GMT
Gem Diamonds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.15 | 4.00 | 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 |
| Jun 9, 2026 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | -9.74% | 808 |
| Jun 8, 2026 | 4.40 | 4.59 | 4.01 | 4.21 | 4.21 | -2.55% | 161,974 |
| Jun 5, 2026 | 4.21 | 4.59 | 4.18 | 4.32 | 4.32 | 2.01% | 60,646 |
| Jun 4, 2026 | 4.08 | 4.26 | 3.80 | 4.24 | 4.24 | 11.45% | 53,087 |
| Jun 3, 2026 | 3.80 | 4.59 | 3.80 | 3.80 | 3.80 | - | 1,675 |
| Jun 2, 2026 | 4.00 | 4.54 | 3.80 | 3.80 | 3.80 | -5.00% | 109,465 |
| Jun 1, 2026 | 4.01 | 4.06 | 4.00 | 4.00 | 4.00 | -6.43% | 86,086 |
| May 29, 2026 | 4.54 | 4.54 | 4.01 | 4.28 | 4.28 | 0.12% | 84,978 |
| 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 |