Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	13.150	13.500	13.000	13.250	12.557	24,237
2023-12-15	13.150	13.150	13.100	13.150	12.463	18,561
2023-12-14	13.150	13.150	12.850	13.150	12.463	96,274
2023-12-13	13.250	13.500	12.950	13.150	12.463	54,181
2023-12-12	13.150	13.500	12.950	13.250	12.557	3,372
2023-12-11	13.150	13.150	12.950	13.150	12.463	61,000
2023-12-08	13.150	13.500	12.800	13.150	12.463	104,060
2023-12-07	13.150	13.500	12.950	13.500	12.794	217,990
2023-12-06	13.000	13.150	12.750	13.150	12.463	94,784
2023-12-05	12.750	13.100	12.500	12.750	12.084	221,368
2023-12-04	12.750	13.000	12.700	12.750	12.084	325,135
2023-12-01	12.750	13.000	12.500	13.000	12.321	115,439
2023-11-30	12.750	13.000	12.679	12.750	12.084	302,920
2023-11-29	12.750	13.000	12.750	12.750	12.084	240,000
2023-11-28	12.750	12.750	12.575	12.750	12.084	103,863
2023-11-27	12.750	12.900	12.575	12.750	12.084	58,078
2023-11-24	12.850	13.000	12.700	12.750	12.084	1,171,252
2023-11-23	12.850	13.000	12.850	12.850	12.178	6,038
2023-11-22	13.250	13.500	12.750	12.850	12.178	514,010
2023-11-21	13.250	13.457	13.005	13.250	12.557	970,700
2023-11-20	13.250	13.500	13.000	13.200	12.510	130,027
2023-11-17	13.350	14.000	13.050	13.250	12.557	2,406,337
2023-11-16	13.350	13.470	13.350	13.350	12.652	14,067
2023-11-15	13.250	13.500	13.000	13.350	12.652	209,074
2023-11-14	13.250	13.500	13.013	13.250	12.557	924,031
2023-11-13	13.250	13.500	13.000	13.250	12.557	411,416
2023-11-10	13.250	13.400	13.000	13.250	12.557	148,310
2023-11-09	13.500	13.849	13.250	13.250	12.557	572,476
2023-11-08	13.500	13.875	13.350	13.500	12.794	79,465
2023-11-07	13.500	14.000	13.500	13.500	12.794	1,700,000
2023-11-06	13.500	14.000	13.000	13.000	12.321	80,568
2023-11-03	13.500	14.000	13.500	13.500	12.794	456
2023-11-02	13.989	14.300	13.989	14.300	13.553	201,777
2023-11-01	13.000	13.000	13.000	13.000	12.321	1,900
2023-10-31	13.500	13.990	13.336	13.500	12.794	27,169
2023-10-30	13.500	13.500	13.333	13.500	12.794	5,348
2023-10-27	13.950	14.000	13.950	14.000	13.268	16,881
2023-10-26	13.500	13.500	13.300	13.500	12.794	15,000
2023-10-25	13.300	13.500	13.300	13.500	12.794	85,016
2023-10-24	13.250	13.500	13.250	13.250	12.557	47,241
2023-10-23	13.250	13.445	13.250	13.250	12.557	8,000
2023-10-20	13.250	13.475	13.250	13.250	12.557	88,711
2023-10-19	13.250	13.475	13.100	13.100	12.415	18,688
2023-10-18	13.250	13.400	13.250	13.250	12.557	58,247
2023-10-17	13.250	13.400	12.990	13.250	12.557	302,684
2023-10-16	13.250	13.500	12.700	13.250	12.557	233,451
2023-10-13	13.100	13.500	12.800	12.800	12.131	279,679
2023-10-12	12.850	13.200	12.850	13.100	12.415	394,666
2023-10-11	12.850	13.200	12.780	12.850	12.178	760,000
2023-10-10	12.750	13.000	12.600	12.850	12.178	1,453,275
2023-10-09	12.950	13.200	12.750	12.750	12.084	134,367
2023-10-06	12.950	13.000	12.750	12.950	12.273	2,218,000
2023-10-05	13.100	13.196	12.800	12.950	12.273	807,201
2023-10-04	13.250	13.500	12.621	13.100	12.415	1,446,370
2023-10-03	13.250	13.250	13.017	13.250	12.557	276,036
2023-10-02	13.250	13.320	12.868	13.250	12.557	595,378
2023-09-29	13.250	13.320	13.055	13.250	12.557	86,978
2023-09-28	13.250	13.500	13.055	13.250	12.557	177,808
2023-09-27	13.250	13.500	13.050	13.250	12.557	518,174
2023-09-26	13.150	13.500	12.950	13.500	12.794	1,262,362

← NewerPage 13 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.