Gem Diamonds Limited (LON:GEMD)
London · Delayed Price · Currency is GBP · Price in GBX 11.96
+0.96 (8.68%)
Sep 25, 2026, 4:18 PM GMT
Gem Diamonds Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.80 | 5.30 | 3.85 | 4.73 | 4.73 | 9.88% | 940,238 |
| Aug 26, 2026 | 4.47 | 4.80 | 3.65 | 4.30 | 4.30 | 1.18% | 362,176 |
| Aug 25, 2026 | 4.48 | 4.50 | 3.88 | 4.25 | 4.25 | 16.44% | 70,891 |
| Aug 24, 2026 | 4.50 | 4.50 | 3.65 | 3.65 | 3.65 | -10.98% | 92,855 |
| Aug 21, 2026 | 4.30 | 4.50 | 3.70 | 4.10 | 4.10 | 6.49% | 67,275 |
| Aug 20, 2026 | 3.85 | 4.50 | 3.65 | 3.85 | 3.85 | -8.11% | 81,820 |
| Aug 19, 2026 | 3.88 | 4.50 | 3.88 | 4.19 | 4.19 | 0.36% | 49,928 |
| Aug 18, 2026 | 4.00 | 4.50 | 3.97 | 4.18 | 4.18 | 4.37% | 318,730 |
| Aug 17, 2026 | 4.50 | 4.50 | 3.85 | 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 |