Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	12.750	13.000	12.000	12.375	12.375	165,138
2024-06-11	12.750	12.790	12.500	12.600	12.600	158,034
2024-06-10	12.750	12.835	12.560	12.750	12.750	271,576
2024-06-07	12.750	12.770	12.625	12.750	12.750	255,737
2024-06-06	12.750	13.250	12.000	12.700	12.700	440,376
2024-06-05	12.750	12.995	12.722	12.875	12.202	381,697
2024-06-04	12.750	13.000	12.500	12.750	12.084	94,388
2024-06-03	12.750	12.890	12.639	12.750	12.084	91,937
2024-05-31	12.750	13.000	12.500	12.750	12.084	56,085
2024-05-30	12.750	13.000	12.700	12.750	12.084	444,779
2024-05-29	12.750	12.800	12.400	12.750	12.084	65,392
2024-05-28	12.500	13.250	12.320	13.250	12.557	144,463
2024-05-24	12.500	12.500	12.300	12.500	11.847	6,392
2024-05-23	12.500	12.700	12.250	12.500	11.847	62,000
2024-05-22	12.500	12.970	12.250	12.500	11.847	1,079,752
2024-05-21	12.300	12.950	12.300	12.500	11.847	181,930
2024-05-20	12.125	12.400	11.750	12.125	11.491	351,515
2024-05-17	12.125	12.477	11.997	12.125	11.491	52,424
2024-05-16	12.250	12.400	11.650	12.125	11.491	380,281
2024-05-15	12.375	12.480	12.000	12.250	11.610	267,035
2024-05-14	12.375	12.650	12.200	12.375	11.728	94,249
2024-05-13	12.375	12.695	12.325	12.375	11.728	56,141
2024-05-10	12.375	12.727	12.375	12.375	11.728	54,700
2024-05-09	12.250	12.750	12.000	12.375	11.728	88,059
2024-05-08	12.250	12.500	11.750	11.750	11.136	148,263
2024-05-07	12.125	12.500	11.750	12.250	11.610	268,149
2024-05-03	12.125	12.299	11.825	12.125	11.491	56,193
2024-05-02	12.125	12.125	11.900	12.125	11.491	39,710
2024-05-01	12.125	12.500	11.900	12.125	11.491	15,752
2024-04-30	12.125	12.300	11.750	12.125	11.491	63,426
2024-04-29	11.750	12.000	11.650	11.750	11.136	137,958
2024-04-26	11.750	12.000	11.600	11.750	11.136	303,162
2024-04-25	11.625	12.000	11.550	11.750	11.136	14,174
2024-04-24	11.625	12.000	11.250	11.625	11.017	43,925
2024-04-23	11.625	11.625	11.378	11.625	11.017	8,499
2024-04-22	11.375	12.000	11.000	11.625	11.017	33,331
2024-04-19	11.500	11.750	11.100	11.375	10.780	310,390
2024-04-18	11.750	12.000	11.300	11.500	10.899	226,106
2024-04-17	11.750	12.250	11.500	11.750	11.136	100,022
2024-04-16	12.000	12.250	11.750	11.750	11.136	10,008
2024-04-15	11.875	12.250	11.800	12.250	11.610	41,846
2024-04-12	11.750	12.000	11.500	12.000	11.373	625,228
2024-04-11	11.750	12.000	11.500	11.750	11.136	61,006
2024-04-10	11.750	11.800	11.500	11.750	11.136	68,066
2024-04-09	12.000	12.500	11.525	11.750	11.136	246,971
2024-04-08	12.000	12.500	11.688	12.000	11.373	560,000
2024-04-05	12.000	12.500	11.500	12.000	11.373	206,626
2024-04-04	11.750	12.500	11.500	12.000	11.373	103
2024-04-03	11.750	12.000	11.677	11.750	11.136	148,129
2024-04-02	12.000	12.500	11.500	11.800	11.183	225,650
2024-03-28	12.000	12.240	11.670	12.000	11.373	121,028
2024-03-27	12.250	12.500	12.000	12.500	11.847	369,828
2024-03-26	12.750	13.000	12.000	12.500	11.847	169,364
2024-03-25	12.500	12.950	12.200	12.750	12.084	388,676
2024-03-22	12.750	12.975	12.550	12.750	12.084	95,650
2024-03-21	13.250	13.445	13.000	13.250	12.557	89,632
2024-03-20	13.100	13.500	13.000	13.250	12.557	74,728
2024-03-19	13.100	13.334	12.800	13.100	12.415	665,334
2024-03-18	13.100	13.400	13.100	13.100	12.415	217,641
2024-03-15	13.100	13.100	13.009	13.100	12.415	15,043

← NewerPage 11 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.