Gemfields Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.500 | 3.500 | 3.000 | 3.250 | 3.250 | 48,485 |
| 2026-10-22 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 76,815 |
| 2026-10-21 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 76,815 |
| 2026-10-20 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 76,815 |
| 2026-10-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 311 |
| 2026-10-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 311 |
| 2026-10-15 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2026-10-14 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 4,380 |
| 2026-10-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 551 |
| 2026-10-12 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 110,581 |
| 2026-10-09 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 2,633 |
| 2026-10-08 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 23,087 |
| 2026-10-07 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 50,256 |
| 2026-10-06 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 40,137 |
| 2026-10-05 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 90,830 |
| 2026-10-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 2,497 |
| 2026-10-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 43,589 |
| 2026-09-30 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 44,801 |
| 2026-09-29 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 4,297 |
| 2026-09-28 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 45,903 |
| 2026-09-25 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 21,780 |
| 2026-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 29,615 |
| 2026-09-23 | 3.500 | 3.725 | 3.300 | 3.500 | 3.500 | 29,615 |
| 2026-09-22 | 3.500 | 3.750 | 3.500 | 3.500 | 3.500 | 401 |
| 2026-09-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 955 |
| 2026-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-17 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 98,347 |
| 2026-09-16 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 3,533 |
| 2026-09-15 | 3.500 | 3.500 | 3.270 | 3.500 | 3.500 | 4,939 |
| 2026-09-14 | 3.000 | 4.000 | 3.000 | 3.500 | 3.500 | 789,234 |
| 2026-09-11 | 2.950 | 3.400 | 2.500 | 2.950 | 2.950 | 673,208 |
| 2026-09-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 45,000 |
| 2026-09-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-09-08 | 2.900 | 3.300 | 2.900 | 2.900 | 2.900 | 6,043 |
| 2026-09-07 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 109,742 |
| 2026-09-04 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 107,464 |
| 2026-09-03 | 2.850 | 3.300 | 2.500 | 2.900 | 2.900 | 17,399 |
| 2026-09-02 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 181,449 |
| 2026-09-01 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-08-28 | 2.850 | 3.300 | 2.500 | 2.850 | 2.850 | 186,745 |
| 2026-08-27 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 200,000 |
| 2026-08-26 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2026-08-25 | 2.850 | 3.200 | 2.500 | 2.850 | 2.850 | 50,664 |
| 2026-08-24 | 2.850 | 3.200 | 2.850 | 2.850 | 2.850 | 40,877 |
| 2026-08-21 | 2.850 | 3.110 | 2.800 | 2.850 | 2.850 | 132,573 |
| 2026-08-20 | 2.850 | 3.200 | 2.500 | 2.850 | 2.850 | 10,253 |
| 2026-08-19 | 2.850 | 3.080 | 2.850 | 2.850 | 2.850 | 64,691 |
| 2026-08-18 | 2.850 | 3.200 | 2.500 | 2.850 | 2.850 | 19,601 |
| 2026-08-17 | 2.850 | 3.200 | 2.850 | 2.850 | 2.850 | 27 |
| 2026-08-14 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 11,666 |
| 2026-08-13 | 2.850 | 2.850 | 2.760 | 2.850 | 2.850 | 11,666 |
| 2026-08-12 | 2.850 | 3.200 | 2.750 | 2.850 | 2.850 | 8,671 |
| 2026-08-11 | 2.900 | 3.200 | 2.740 | 2.850 | 2.850 | 88,790 |
| 2026-08-10 | 2.900 | 3.300 | 2.710 | 2.900 | 2.900 | 2,129 |
| 2026-08-07 | 2.900 | 3.300 | 2.710 | 2.900 | 2.900 | 49,952 |
| 2026-08-06 | 2.900 | 2.900 | 2.500 | 2.900 | 2.900 | 3,221 |
| 2026-08-05 | 2.900 | 3.300 | 2.900 | 2.900 | 2.900 | 2,360 |
| 2026-08-04 | 2.850 | 3.500 | 2.850 | 2.850 | 2.850 | 1,103,756 |
| 2026-08-03 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 6,491 |
| 2026-07-31 | 2.750 | 2.750 | 2.610 | 2.750 | 2.750 | 4,509 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.0067 GBP |
| 2023-04-27 | 0.0229 GBP |
| 2022-10-20 | 0.0112 GBP |
| 2022-04-21 | 0.0130 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.