Gemfields Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.500	11.600	11.351	11.500	11.500	48,649
2024-09-04	11.500	11.500	11.451	11.500	11.500	50,000
2024-09-03	11.500	11.750	11.450	11.500	11.500	168,786
2024-09-02	11.500	11.500	11.441	11.500	11.500	10,000
2024-08-30	11.500	11.500	11.400	11.500	11.500	106,355
2024-08-29	11.500	11.500	11.500	11.500	11.500	0
2024-08-28	11.500	11.750	11.400	11.500	11.500	179,431
2024-08-27	11.375	11.750	11.250	11.500	11.500	8,114,281
2024-08-23	11.375	11.475	11.375	11.375	11.375	30,000
2024-08-22	11.375	11.500	11.333	11.375	11.375	400,000
2024-08-21	11.375	11.500	11.333	11.400	11.400	652,541
2024-08-20	11.375	11.500	11.333	11.375	11.375	110,000
2024-08-19	11.375	11.475	11.333	11.375	11.375	23,695
2024-08-16	11.250	11.500	11.250	11.375	11.375	181,849
2024-08-15	11.000	11.250	10.750	11.100	11.100	1,264,423
2024-08-14	11.000	11.100	10.865	11.000	11.000	9,435
2024-08-13	10.875	11.250	10.651	11.000	11.000	243,841
2024-08-12	10.875	11.180	10.875	10.875	10.875	96,932
2024-08-09	10.875	11.000	10.580	10.875	10.875	96,272
2024-08-08	10.875	10.875	10.777	10.875	10.875	10,000
2024-08-07	10.875	10.875	10.850	10.875	10.875	45,995
2024-08-06	10.875	11.250	10.850	10.875	10.875	53,200
2024-08-05	11.250	11.500	10.503	10.875	10.875	95,013
2024-08-02	11.375	11.500	11.050	11.375	11.375	129,899
2024-08-01	11.375	11.500	11.350	11.375	11.375	240,702
2024-07-31	11.375	11.500	11.275	11.375	11.375	776,504
2024-07-30	11.375	11.500	11.275	11.375	11.375	4,433,174
2024-07-29	11.375	11.500	11.325	11.375	11.375	326,146
2024-07-26	11.500	11.500	11.200	11.500	11.500	630,171
2024-07-25	11.700	11.700	11.000	11.500	11.500	1,122,349
2024-07-24	11.625	12.000	11.485	11.750	11.750	1,976,336
2024-07-23	11.500	12.000	11.125	11.400	11.400	291,110
2024-07-22	11.750	12.000	11.125	11.500	11.500	68,184
2024-07-19	11.500	12.000	11.000	11.750	11.750	10,307
2024-07-18	11.750	11.750	11.500	11.750	11.750	74,277
2024-07-17	11.875	12.243	11.691	11.875	11.875	41,003
2024-07-16	11.750	12.250	11.691	11.875	11.875	105,116
2024-07-15	11.750	11.750	11.750	11.750	11.750	0
2024-07-12	11.875	12.000	11.611	11.750	11.750	32,073
2024-07-11	11.875	11.875	11.600	11.875	11.875	117,827
2024-07-10	11.750	11.875	11.555	11.875	11.875	140,122
2024-07-09	12.000	12.500	11.500	11.750	11.750	38,563
2024-07-08	12.000	12.000	11.760	12.000	12.000	58,344
2024-07-05	12.000	12.225	11.950	12.000	12.000	11,557
2024-07-04	12.000	12.000	11.500	12.000	12.000	24,394
2024-07-03	11.900	12.000	11.900	12.000	12.000	188,268
2024-07-02	11.875	12.000	11.570	11.750	11.750	73,345
2024-07-01	12.375	12.750	11.750	11.875	11.875	223,595
2024-06-28	12.750	13.000	12.050	12.375	12.375	560,487
2024-06-27	12.750	13.000	12.656	12.750	12.750	22,754
2024-06-26	12.875	13.000	12.656	12.750	12.750	144,974
2024-06-25	12.810	13.000	12.810	13.000	13.000	731,073
2024-06-24	12.750	13.250	12.500	12.750	12.750	3,083,255
2024-06-21	12.625	13.000	12.000	12.750	12.750	7,336
2024-06-20	12.625	13.000	12.250	12.500	12.500	1,124,750
2024-06-19	12.625	13.000	12.588	12.625	12.625	4,700
2024-06-18	12.375	12.500	12.300	12.375	12.375	336,026
2024-06-17	12.375	12.500	12.375	12.375	12.375	16
2024-06-14	12.250	12.500	12.100	12.250	12.250	428,245
2024-06-13	12.375	12.500	12.000	12.250	12.250	53,660

← NewerPage 10 of 22 · 1,269 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.