Gemfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	13.500	13.800	13.000	13.150	12.463	682,597
2023-09-22	13.766	13.766	12.979	13.500	12.794	2,653,679
2023-09-21	13.750	14.350	13.600	14.000	13.268	76,773
2023-09-20	13.750	14.000	13.650	13.750	13.031	177,394
2023-09-19	13.250	13.945	13.220	13.750	13.031	363,844
2023-09-18	13.250	13.500	13.055	13.250	12.557	294,829
2023-09-15	13.250	13.450	13.000	13.250	12.557	442,488
2023-09-14	14.250	14.500	12.500	13.000	12.321	1,652,401
2023-09-13	14.750	14.890	14.500	14.750	13.979	291,209
2023-09-12	14.750	14.950	14.750	14.750	13.979	23,764
2023-09-11	14.900	15.300	14.800	15.300	14.500	131,697
2023-09-08	15.000	15.150	14.800	14.900	14.121	25,667
2023-09-07	15.000	15.200	14.820	15.200	14.406	200,400
2023-09-06	15.050	15.200	14.900	15.000	14.216	642,123
2023-09-05	15.150	15.500	14.900	15.500	14.690	2,220,164
2023-09-04	15.150	15.500	14.906	15.200	14.406	65,469
2023-09-01	15.150	15.500	14.900	15.500	14.690	274,361
2023-08-31	15.000	15.150	14.850	15.150	14.358	1,714,262
2023-08-30	15.100	15.500	14.674	15.000	14.216	542,521
2023-08-29	15.100	15.200	14.860	15.100	14.311	225,329
2023-08-25	15.100	15.200	14.900	15.100	14.311	306
2023-08-24	15.100	15.200	14.826	15.100	14.311	21,106
2023-08-23	15.100	15.200	14.820	15.100	14.311	65,172
2023-08-22	14.775	15.100	14.775	15.100	14.311	147,810
2023-08-21	14.750	15.000	14.500	14.750	13.979	159,430
2023-08-18	14.750	14.990	14.500	14.750	13.979	723,344
2023-08-17	14.750	15.000	14.500	14.750	13.979	223,445
2023-08-16	15.000	15.500	14.505	14.750	13.979	2,031,170
2023-08-15	15.250	15.500	14.800	15.000	14.216	1,591,788
2023-08-14	15.500	16.000	15.000	15.250	14.453	187,127
2023-08-11	15.500	15.589	15.000	15.500	14.690	113,119
2023-08-10	15.500	15.500	15.500	15.500	14.690	105,033
2023-08-09	15.500	15.500	15.150	15.500	14.690	193,811
2023-08-08	15.750	16.000	15.155	15.250	14.453	404,712
2023-08-07	16.000	16.000	15.650	15.750	14.927	244,653
2023-08-04	15.750	15.900	15.750	15.750	14.927	195,000
2023-08-03	16.000	16.050	15.500	15.750	14.927	126,369
2023-08-02	16.000	16.500	15.800	16.000	15.164	367,364
2023-08-01	16.000	16.400	15.600	16.000	15.164	253,406
2023-07-31	16.000	16.125	15.760	16.100	15.258	148,293
2023-07-28	15.660	16.000	15.660	15.750	14.927	753,048
2023-07-27	15.500	15.900	15.370	15.500	14.690	609,601
2023-07-26	15.500	15.750	15.300	15.500	14.690	67,221
2023-07-25	15.250	15.500	15.200	15.500	14.690	132,565
2023-07-24	15.700	15.700	15.110	15.400	14.595	121,853
2023-07-21	15.750	16.000	15.578	15.750	14.927	57,287
2023-07-20	15.750	16.650	15.564	15.750	14.927	58,496
2023-07-19	15.400	15.800	15.381	15.600	14.785	156,541
2023-07-18	15.400	15.500	15.303	15.500	14.690	189,836
2023-07-17	15.400	15.500	15.400	15.400	14.595	201,934
2023-07-14	15.333	15.800	15.333	15.800	14.974	45,173
2023-07-13	15.250	15.250	15.000	15.250	14.453	66,009
2023-07-12	15.250	15.500	15.000	15.250	14.453	177,128
2023-07-11	15.600	15.600	15.250	15.250	14.453	192,826
2023-07-10	15.750	15.750	15.525	15.750	14.927	21,647
2023-07-07	15.750	15.750	15.500	15.750	14.927	110,757
2023-07-06	15.750	15.780	15.500	15.750	14.927	114,989
2023-07-05	16.000	16.140	15.550	15.750	14.927	23,440
2023-07-04	16.000	16.200	15.500	16.000	15.164	112,938
2023-07-03	16.250	16.250	16.000	16.000	15.164	55,209

← NewerPage 14 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.