Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.100	13.100	12.976	13.000	12.321	60,157
2024-03-13	13.100	13.300	12.932	13.100	12.415	581,264
2024-03-12	13.100	13.220	12.700	13.100	12.415	93,188
2024-03-11	13.000	13.500	12.725	13.100	12.415	117,448
2024-03-08	12.750	13.000	12.660	13.000	12.321	1,051,528
2024-03-07	12.750	13.000	12.750	12.750	12.084	1,922
2024-03-06	12.650	12.900	12.400	12.650	11.989	87,996
2024-03-05	12.650	13.000	12.650	12.650	11.989	8,484
2024-03-04	12.350	12.650	12.200	12.650	11.989	115,482
2024-03-01	12.250	12.500	12.000	12.350	11.704	271,232
2024-02-29	12.250	12.440	12.157	12.250	11.610	191,509
2024-02-28	12.250	12.450	12.000	12.250	11.610	1,708,271
2024-02-27	12.250	12.450	12.000	12.250	11.610	1,970,067
2024-02-26	12.250	12.500	12.150	12.250	11.610	50,004
2024-02-23	12.450	12.800	12.000	12.250	11.610	166
2024-02-22	12.650	12.800	12.450	12.450	11.799	287,778
2024-02-21	12.650	12.800	12.500	12.650	11.989	577,800
2024-02-20	12.650	12.800	12.500	12.650	11.989	2,157,882
2024-02-19	13.000	13.000	12.500	12.650	11.989	62,999
2024-02-16	12.775	13.000	12.775	13.000	12.321	105,600
2024-02-15	12.750	13.285	12.667	13.000	12.321	395,028
2024-02-14	12.750	13.000	12.650	13.000	12.321	361,763
2024-02-13	12.500	13.000	12.125	12.750	12.084	660,645
2024-02-12	12.500	12.800	12.400	12.500	11.847	1,202,648
2024-02-09	12.500	12.500	12.200	12.500	11.847	1,604,851
2024-02-08	12.500	12.850	12.377	12.500	11.847	13,458
2024-02-07	12.500	12.500	12.361	12.500	11.847	3,259
2024-02-06	12.500	12.500	12.500	12.500	11.847	0
2024-02-05	12.500	12.500	12.500	12.500	11.847	0
2024-02-02	12.500	12.500	12.500	12.500	11.847	0
2024-02-01	12.500	12.990	12.320	12.500	11.847	27,701
2024-01-31	12.500	13.000	12.320	12.500	11.847	15,297
2024-01-30	12.250	13.000	12.000	12.500	11.847	70,838
2024-01-29	12.250	13.000	12.000	12.500	11.847	119,291
2024-01-26	12.250	12.350	12.250	12.250	11.610	26,000
2024-01-25	12.250	12.500	12.000	12.250	11.610	10,898
2024-01-24	12.250	12.500	12.075	12.250	11.610	7,216
2024-01-23	12.000	12.800	11.700	12.800	12.131	4,465,898
2024-01-22	12.000	12.400	11.725	12.000	11.373	3,073,927
2024-01-19	12.000	12.500	12.000	12.000	11.373	418,631
2024-01-18	12.000	12.150	12.000	12.000	11.373	54,658
2024-01-17	11.722	11.722	11.600	11.600	10.994	31,000
2024-01-16	12.250	12.500	11.700	12.000	11.373	91,316
2024-01-15	12.750	13.000	12.000	12.100	11.468	2,440,375
2024-01-12	12.750	12.900	12.750	12.750	12.084	28,238
2024-01-11	12.750	13.000	12.700	12.750	12.084	63,666
2024-01-10	12.750	13.000	12.620	12.750	12.084	24,000
2024-01-09	12.700	13.000	12.500	12.750	12.084	83,748
2024-01-08	12.750	12.900	12.500	12.800	12.131	108,134
2024-01-05	13.240	13.240	12.500	12.750	12.084	339,092
2024-01-04	13.250	13.250	13.240	13.250	12.557	19,880
2024-01-03	13.250	13.600	13.230	13.600	12.889	149,997
2024-01-02	13.150	13.600	13.000	13.600	12.889	58,715
2023-12-29	13.150	13.195	13.031	13.150	12.463	50,000
2023-12-28	13.150	13.500	12.500	13.150	12.463	47,469
2023-12-27	13.150	13.230	13.031	13.150	12.463	14,655
2023-12-22	13.150	13.150	13.150	13.150	12.463	11,000
2023-12-21	13.150	13.250	13.025	13.150	12.463	105,863
2023-12-20	13.250	13.250	13.010	13.150	12.463	94,392
2023-12-19	13.250	13.500	13.000	13.250	12.557	1,097,481

← NewerPage 12 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.